Indicators

Chimerix Inc (NQ: CMRX )

0.9400 +0.0054 (+0.58%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	16.34	16.34	15.78	16.02	0	-0.07(-0.44%)
Nov 27, 2013	16.90	16.95	15.70	16.09	0	-0.27(-1.65%)
Nov 26, 2013	15.16	16.48	14.96	16.36	0	+1.26(+8.34%)
Nov 25, 2013	15.49	15.55	14.76	15.10	0	-0.46(-2.96%)
Nov 22, 2013	15.93	16.11	15.30	15.56	0	-0.23(-1.46%)
Nov 21, 2013	15.75	16.40	15.50	15.79	125,161	+0.22(+1.41%)
Nov 20, 2013	15.23	15.81	15.00	15.57	0	+0.50(+3.32%)
Nov 19, 2013	15.52	15.71	15.04	15.07	72,737	-0.40(-2.59%)
Nov 18, 2013	15.62	15.86	15.26	15.47	0	-0.03(-0.19%)
Nov 15, 2013	16.42	16.59	15.16	15.50	0	-0.90(-5.49%)
Nov 14, 2013	14.85	16.41	14.54	16.40	0	+1.44(+9.63%)
Nov 12, 2013	14.90	15.02	14.07	14.96	0	-0.04(-0.27%)
Nov 11, 2013	14.77	15.07	14.23	15.00	0	+0.16(+1.08%)
Nov 08, 2013	12.97	15.07	12.97	14.84	0	+1.83(+14.07%)
Nov 07, 2013	13.55	13.55	12.96	13.01	74,387	-0.54(-3.99%)
Nov 06, 2013	14.90	14.96	13.36	13.55	148,046	-1.33(-8.94%)
Nov 05, 2013	15.21	15.49	14.84	14.88	0	-0.38(-2.49%)
Nov 04, 2013	15.13	15.74	14.95	15.26	110,421	+0.12(+0.79%)

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.