Skip to main content

Chimerix Inc (NQ: CMRX )

1.060 +0.050 (+4.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 3.340 3.420 3.260 3.290 214,000 -0.06(-1.79%)
Nov 29, 2018 3.420 3.550 3.340 3.350 63,388 -0.11(-3.18%)
Nov 28, 2018 3.350 3.500 3.330 3.460 84,596 +0.12(+3.59%)
Nov 27, 2018 3.360 3.420 3.300 3.340 49,240 -0.05(-1.47%)
Nov 26, 2018 3.230 3.420 3.230 3.390 163,033 +0.12(+3.67%)
Nov 23, 2018 3.270 3.380 3.230 3.270 43,600 -0.06(-1.80%)
Nov 21, 2018 3.330 3.330 3.330 0 +0.03(+0.91%)
Nov 20, 2018 3.290 3.410 3.260 3.300 77,304 -0.02(-0.60%)
Nov 19, 2018 3.400 3.460 3.240 3.320 117,799 -0.08(-2.35%)
Nov 16, 2018 3.370 3.450 3.260 3.400 73,800 +0.00(+0.00%)
Nov 15, 2018 3.280 3.435 3.280 3.400 195,521 +0.09(+2.72%)
Nov 14, 2018 3.210 3.350 3.110 3.310 319,811 +0.14(+4.42%)
Nov 13, 2018 3.220 3.280 3.150 3.170 82,139 -0.03(-0.94%)
Nov 12, 2018 3.330 3.330 3.120 3.200 281,261 -0.12(-3.61%)
Nov 09, 2018 3.580 3.580 3.300 3.320 84,100 -0.17(-4.87%)
Nov 08, 2018 3.640 3.640 3.440 3.490 94,540 -0.10(-2.79%)
Nov 07, 2018 3.650 3.690 3.540 3.590 74,442 -0.07(-1.91%)
Nov 06, 2018 3.710 3.730 3.590 3.660 68,873 -0.04(-1.08%)
Nov 05, 2018 3.760 3.770 3.590 3.700 109,455 -0.05(-1.33%)
Nov 02, 2018 3.540 3.840 3.490 3.750 133,900 +0.23(+6.53%)
Nov 01, 2018 3.500 3.600 3.450 3.520 111,318 +0.03(+0.86%)
Oct 31, 2018 3.600 3.630 3.480 3.490 164,729 -0.09(-2.51%)
Oct 30, 2018 3.450 3.600 3.340 3.580 139,910 +0.13(+3.77%)
Oct 29, 2018 3.590 3.730 3.370 3.450 139,590 -0.08(-2.27%)
Oct 26, 2018 3.450 3.630 3.110 3.530 558,400 +0.02(+0.57%)
Oct 25, 2018 3.230 3.550 3.150 3.510 422,816 +0.31(+9.69%)
Oct 24, 2018 3.480 3.550 3.200 3.200 1,290,679 -0.28(-8.05%)
Oct 23, 2018 3.500 3.590 3.380 3.480 119,678 -0.06(-1.69%)
Oct 22, 2018 3.620 3.650 3.520 3.540 147,503 -0.06(-1.67%)
Oct 19, 2018 3.680 3.740 3.580 3.600 75,200 -0.07(-1.91%)
Oct 18, 2018 3.550 3.705 3.540 3.670 142,124 +0.06(+1.66%)
Oct 17, 2018 3.730 3.730 3.570 3.610 109,586 -0.12(-3.22%)
Oct 16, 2018 3.710 3.780 3.635 3.730 97,928 +0.04(+1.08%)
Oct 15, 2018 3.570 3.695 3.550 3.690 148,283 +0.11(+3.07%)
Oct 12, 2018 3.680 3.770 3.530 3.580 126,600 -0.06(-1.65%)
Oct 11, 2018 3.810 3.880 3.630 3.640 125,556 -0.19(-4.96%)
Oct 10, 2018 3.870 3.960 3.820 3.830 115,080 -0.06(-1.54%)
Oct 09, 2018 3.870 3.990 3.811 3.890 192,542 +0.06(+1.57%)
Oct 08, 2018 3.900 3.930 3.790 3.830 118,922 -0.07(-1.79%)
Oct 05, 2018 3.950 4.000 3.810 3.900 154,200 +0.02(+0.52%)
Oct 04, 2018 3.890 3.960 3.820 3.880 184,718 +0.00(+0.00%)
Oct 03, 2018 3.720 3.900 3.680 3.880 270,833 +0.16(+4.30%)
Oct 02, 2018 3.750 3.900 3.700 3.720 102,374 -0.02(-0.53%)
Oct 01, 2018 3.880 3.940 3.710 3.740 119,044 -0.15(-3.86%)
Sep 28, 2018 3.940 3.985 3.830 3.890 190,900 -0.05(-1.27%)
Sep 27, 2018 3.880 3.960 3.740 3.940 1,375,667 +0.04(+1.03%)
Sep 26, 2018 3.940 4.090 3.778 3.900 104,215 -0.04(-1.02%)
Sep 25, 2018 4.020 4.170 3.880 3.940 447,143 -0.06(-1.50%)
Sep 24, 2018 4.000 4.050 3.870 4.000 940,691 +0.03(+0.76%)
Sep 21, 2018 3.900 4.000 3.840 3.970 459,800 +0.06(+1.53%)
Sep 20, 2018 3.820 3.930 3.810 3.910 96,129 +0.11(+2.89%)
Sep 19, 2018 3.770 3.890 3.670 3.800 184,117 +0.02(+0.53%)
Sep 18, 2018 3.720 3.820 3.650 3.780 124,811 +0.07(+1.89%)
Sep 17, 2018 3.750 3.856 3.670 3.710 104,793 -0.02(-0.54%)
Sep 14, 2018 3.580 3.760 3.570 3.730 163,800 +0.15(+4.19%)
Sep 13, 2018 3.760 3.760 3.570 3.580 291,287 -0.17(-4.53%)
Sep 12, 2018 3.900 3.950 3.700 3.750 111,773 -0.15(-3.85%)
Sep 11, 2018 3.900 4.020 3.810 3.900 597,606 +0.08(+2.09%)
Sep 10, 2018 3.930 3.930 3.761 3.820 312,381 -0.08(-2.05%)
Sep 07, 2018 3.770 3.910 3.730 3.900 129,600 +0.15(+4.14%)
Sep 06, 2018 3.990 4.020 3.740 3.745 107,520 -0.25(-6.14%)
Sep 05, 2018 3.910 4.090 3.910 3.990 245,453 +0.09(+2.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.