Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chimerix Inc (NQ: CMRX )

0.8999 +0.0089 (+1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2016 5.090 5.140 4.880 4.890 321,386 -0.20(-3.93%)
Nov 29, 2016 5.010 5.140 4.960 5.090 219,175 +0.10(+2.00%)
Nov 28, 2016 5.170 5.180 4.980 4.990 257,837 -0.22(-4.22%)
Nov 25, 2016 5.240 5.340 5.105 5.210 166,203 -0.03(-0.57%)
Nov 23, 2016 5.240 5.240 5.240 0 +0.14(+2.75%)
Nov 22, 2016 5.160 5.195 4.950 5.100 378,515 -0.06(-1.16%)
Nov 21, 2016 5.250 5.350 5.105 5.160 355,005 -0.10(-1.90%)
Nov 18, 2016 5.270 5.320 5.150 5.260 372,547 -0.01(-0.19%)
Nov 17, 2016 4.800 5.140 4.770 5.270 928,791 +0.48(+10.02%)
Nov 16, 2016 4.850 5.000 4.705 4.790 398,170 -0.10(-2.04%)
Nov 15, 2016 4.920 4.981 4.700 4.890 338,765 -0.06(-1.21%)
Nov 14, 2016 4.790 5.110 4.655 4.950 674,184 +0.18(+3.77%)
Nov 11, 2016 4.600 4.810 4.450 4.770 631,899 +0.15(+3.25%)
Nov 10, 2016 4.600 4.810 4.420 4.620 608,912 +0.07(+1.54%)
Nov 09, 2016 4.350 4.580 4.240 4.550 891,702 +0.45(+10.98%)
Nov 08, 2016 3.930 4.170 3.890 4.100 527,032 +0.20(+5.13%)
Nov 07, 2016 3.750 4.030 3.750 3.900 973,767 +0.15(+4.00%)
Nov 04, 2016 3.670 3.870 3.670 3.750 604,848 +0.07(+1.90%)
Nov 03, 2016 3.890 3.920 3.660 3.680 569,166 -0.18(-4.66%)
Nov 02, 2016 4.130 4.150 3.850 3.860 620,647 -0.27(-6.54%)
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.