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, 2020 3.830 4.060 3.740 3.770 804,787 -0.04(-1.05%)
Nov 27, 2020 3.730 3.820 3.650 3.810 123,000 +0.12(+3.25%)
Nov 25, 2020 3.740 3.799 3.620 3.690 185,200 -0.07(-1.86%)
Nov 24, 2020 3.860 3.860 3.610 3.760 492,770 -0.04(-1.05%)
Nov 23, 2020 3.400 3.820 3.360 3.800 1,058,434 +0.47(+14.11%)
Nov 20, 2020 3.200 3.360 3.160 3.330 235,700 +0.10(+3.10%)
Nov 19, 2020 3.400 3.400 3.200 3.230 293,162 -0.14(-4.15%)
Nov 18, 2020 3.450 3.485 3.370 3.370 281,101 -0.05(-1.46%)
Nov 17, 2020 3.520 3.520 3.410 3.420 267,156 -0.15(-4.20%)
Nov 16, 2020 3.470 3.615 3.458 3.570 367,937 +0.19(+5.62%)
Nov 13, 2020 3.260 3.475 3.255 3.380 258,400 +0.14(+4.32%)
Nov 12, 2020 3.370 3.390 3.180 3.240 276,693 -0.15(-4.42%)
Nov 11, 2020 3.130 3.445 3.100 3.390 556,701 +0.28(+9.00%)
Nov 10, 2020 3.150 3.150 3.030 3.110 264,704 +0.03(+0.97%)
Nov 09, 2020 3.150 3.200 3.040 3.080 356,663 +0.00(+0.00%)
Nov 06, 2020 3.100 3.130 2.980 3.080 464,700 -0.01(-0.32%)
Nov 05, 2020 3.170 3.280 2.870 3.090 937,347 +0.03(+0.98%)
Nov 04, 2020 2.760 3.150 2.730 3.060 500,633 +0.24(+8.51%)
Nov 03, 2020 2.660 2.820 2.591 2.820 278,724 +0.18(+6.82%)
Nov 02, 2020 2.720 2.720 2.540 2.640 231,168 -0.03(-1.12%)
Oct 30, 2020 2.750 2.780 2.550 2.670 409,700 -0.09(-3.26%)
Oct 29, 2020 2.680 2.810 2.620 2.760 274,894 +0.06(+2.22%)
Oct 28, 2020 2.700 2.770 2.630 2.700 236,544 -0.04(-1.46%)
Oct 27, 2020 2.750 2.820 2.730 2.740 151,099 -0.03(-1.08%)
Oct 26, 2020 2.800 2.817 2.700 2.770 227,511 -0.05(-1.77%)
Oct 23, 2020 2.720 2.860 2.690 2.820 248,100 +0.09(+3.30%)
Oct 22, 2020 2.640 2.820 2.640 2.730 277,501 +0.01(+0.37%)
Oct 21, 2020 2.780 2.850 2.700 2.720 243,011 -0.07(-2.51%)
Oct 20, 2020 2.870 2.920 2.720 2.790 526,970 -0.08(-2.79%)
Oct 19, 2020 2.880 3.035 2.830 2.870 288,833 +0.01(+0.35%)
Oct 16, 2020 2.800 2.970 2.800 2.860 365,200 +0.03(+1.06%)
Oct 15, 2020 2.850 2.960 2.820 2.830 324,471 -0.05(-1.74%)
Oct 14, 2020 2.940 3.090 2.860 2.880 387,046 -0.07(-2.37%)
Oct 13, 2020 2.920 3.020 2.910 2.950 233,462 +0.02(+0.68%)
Oct 12, 2020 3.040 3.070 2.920 2.930 457,578 -0.10(-3.30%)
Oct 09, 2020 2.970 3.175 2.970 3.030 299,800 +0.09(+3.06%)
Oct 08, 2020 3.090 3.130 2.920 2.940 474,311 -0.08(-2.65%)
Oct 07, 2020 2.570 3.180 2.560 3.020 1,669,256 +0.50(+19.84%)
Oct 06, 2020 2.560 2.635 2.500 2.520 337,500 -0.02(-0.79%)
Oct 05, 2020 2.470 2.620 2.470 2.540 232,111 +0.11(+4.53%)
Oct 02, 2020 2.460 2.550 2.430 2.430 260,100 -0.11(-4.33%)
Oct 01, 2020 2.520 2.570 2.470 2.540 202,131 +0.05(+2.01%)
Sep 30, 2020 2.510 2.600 2.480 2.490 370,576 -0.03(-1.19%)
Sep 29, 2020 2.520 2.640 2.510 2.520 306,193 -0.02(-0.79%)
Sep 28, 2020 2.600 2.640 2.440 2.540 350,528 -0.08(-3.05%)
Sep 25, 2020 2.600 2.673 2.550 2.620 308,600 -0.01(-0.38%)
Sep 24, 2020 2.970 3.000 2.630 2.630 403,033 -0.37(-12.33%)
Sep 23, 2020 2.850 3.120 2.770 3.000 934,772 +0.15(+5.26%)
Sep 22, 2020 2.870 2.890 2.685 2.850 426,775 -0.05(-1.72%)
Sep 21, 2020 2.770 2.910 2.580 2.900 628,446 +0.05(+1.75%)
Sep 18, 2020 2.510 2.890 2.480 2.850 1,046,600 +0.31(+12.20%)
Sep 17, 2020 2.310 2.600 2.220 2.540 1,147,432 +0.19(+8.09%)
Sep 16, 2020 2.380 2.390 2.310 2.350 327,625 -0.02(-0.84%)
Sep 15, 2020 2.440 2.454 2.350 2.370 376,808 -0.03(-1.25%)
Sep 14, 2020 2.400 2.440 2.330 2.400 567,796 +0.03(+1.27%)
Sep 11, 2020 2.480 2.480 2.310 2.370 298,500 -0.10(-4.05%)
Sep 10, 2020 2.450 2.570 2.410 2.470 442,900 +0.04(+1.65%)
Sep 09, 2020 2.310 2.550 2.310 2.430 524,688 +0.13(+5.65%)
Sep 08, 2020 2.320 2.400 2.280 2.300 372,137 -0.07(-2.95%)
Sep 04, 2020 2.500 2.560 2.302 2.370 352,200 -0.16(-6.32%)
Sep 03, 2020 2.660 2.710 2.470 2.530 352,793 -0.15(-5.60%)
Sep 02, 2020 2.770 2.780 2.670 2.680 190,062 -0.12(-4.29%)
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.