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

Chimerix Inc (NQ: CMRX )

0.9398 -0.0002 (-0.02%)
Streaming Delayed Price Updated: 1:11 PM EDT, May 24, 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 (%)
Dec 31, 2019 2.020 2.070 1.995 2.030 286,000 +0.00(+0.00%)
Dec 30, 2019 2.030 2.060 1.970 2.030 217,064 -0.01(-0.49%)
Dec 27, 2019 2.080 2.080 2.010 2.040 208,600 -0.02(-0.97%)
Dec 26, 2019 2.130 2.150 2.010 2.060 261,577 -0.07(-3.29%)
Dec 24, 2019 2.130 2.180 2.080 2.130 101,700 -0.01(-0.47%)
Dec 23, 2019 2.180 2.250 2.080 2.140 410,186 -0.04(-1.83%)
Dec 20, 2019 2.170 2.250 2.060 2.180 813,300 +0.00(+0.00%)
Dec 19, 2019 1.950 2.200 1.930 2.180 567,695 +0.24(+12.37%)
Dec 18, 2019 1.860 1.960 1.835 1.940 297,912 +0.09(+4.86%)
Dec 17, 2019 1.830 1.870 1.780 1.850 348,567 +0.02(+1.09%)
Dec 16, 2019 1.820 1.880 1.780 1.830 317,515 +0.03(+1.67%)
Dec 13, 2019 1.930 2.020 1.760 1.800 1,038,600 -0.12(-6.25%)
Dec 12, 2019 1.900 1.960 1.890 1.920 437,512 +0.03(+1.59%)
Dec 11, 2019 2.020 2.040 1.810 1.890 693,687 -0.13(-6.44%)
Dec 10, 2019 2.570 2.600 1.760 2.020 1,854,410 -0.51(-20.16%)
Dec 09, 2019 2.500 2.620 2.470 2.530 907,465 +0.07(+2.85%)
Dec 06, 2019 2.370 2.495 2.370 2.460 397,000 +0.09(+3.80%)
Dec 05, 2019 2.560 2.570 2.325 2.370 549,252 -0.16(-6.32%)
Dec 04, 2019 2.780 2.820 2.440 2.530 1,520,585 -0.19(-6.99%)
Dec 03, 2019 2.370 2.860 2.230 2.720 2,895,441 +0.33(+13.81%)
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.