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

Chimerix Inc (NQ: CMRX )

0.9706 -0.0194 (-1.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 30, 2016 4.600 4.600 4.600 0 +0.13(+3.02%)
Dec 29, 2016 4.530 4.590 4.412 4.465 259,841 -0.04(-1.00%)
Dec 28, 2016 4.650 4.700 4.510 4.510 388,238 -0.13(-2.80%)
Dec 27, 2016 4.710 4.755 4.630 4.640 357,886 -0.11(-2.32%)
Dec 23, 2016 4.750 4.750 4.750 0 +0.20(+4.40%)
Dec 22, 2016 4.630 4.660 4.507 4.550 257,187 -0.11(-2.36%)
Dec 21, 2016 4.710 4.790 4.580 4.660 261,211 -0.06(-1.27%)
Dec 20, 2016 4.770 4.890 4.655 4.720 601,936 -0.03(-0.63%)
Dec 19, 2016 4.780 4.910 4.725 4.750 547,207 +0.00(+0.00%)
Dec 16, 2016 4.510 4.840 4.510 4.750 2,174,691 +0.24(+5.32%)
Dec 15, 2016 4.530 4.620 4.450 4.510 321,257 -0.02(-0.44%)
Dec 14, 2016 4.610 4.655 4.355 4.530 646,711 -0.07(-1.52%)
Dec 13, 2016 4.720 4.770 4.505 4.600 504,032 -0.11(-2.34%)
Dec 12, 2016 5.150 5.190 4.400 4.710 774,721 -0.46(-8.90%)
Dec 09, 2016 4.910 5.250 4.890 5.170 696,556 +0.23(+4.66%)
Dec 08, 2016 4.830 4.950 4.722 4.940 312,573 +0.10(+2.07%)
Dec 07, 2016 4.860 4.920 4.660 4.840 524,301 -0.11(-2.22%)
Dec 06, 2016 4.920 5.000 4.710 4.950 305,953 +0.08(+1.64%)
Dec 05, 2016 4.750 4.950 4.743 4.870 556,506 +0.17(+3.62%)
Dec 02, 2016 4.750 4.920 4.700 4.700 488,204 -0.07(-1.47%)
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.