Indicators

Chimerix Inc (NQ: CMRX )

0.9875 +0.0177 (+1.83%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	0.9400	0.9827	0.9260	0.9625	900,010	+0.05(+4.90%)
Dec 28, 2023	0.9450	0.9474	0.9155	0.9175	570,993	-0.03(-3.17%)
Dec 27, 2023	0.9500	0.9590	0.9316	0.9475	457,471	+0.01(+0.53%)
Dec 26, 2023	0.9400	0.9475	0.9299	0.9425	465,621	+0.01(+1.21%)
Dec 22, 2023	0.9298	0.9400	0.9150	0.9312	728,595	+0.01(+1.22%)
Dec 21, 2023	0.9400	0.9495	0.9075	0.9200	904,092	-0.02(-2.13%)
Dec 20, 2023	0.9501	0.9698	0.9207	0.9400	667,580	-0.03(-3.09%)
Dec 19, 2023	0.9500	0.9836	0.9521	0.9700	497,629	+0.02(+2.09%)
Dec 18, 2023	0.9600	0.9799	0.9500	0.9501	902,281	-0.02(-2.05%)
Dec 15, 2023	0.9796	0.9999	0.9700	0.9700	326,492	-0.00(-0.01%)
Dec 14, 2023	0.9700	1.010	0.9700	0.9701	444,797	+0.02(+2.28%)
Dec 13, 2023	0.9700	0.9900	0.9485	0.9485	330,438	-0.02(-2.22%)
Dec 12, 2023	0.9903	1.000	0.9620	0.9700	155,553	-0.02(-1.69%)
Dec 11, 2023	0.9800	1.010	0.9650	0.9867	232,252	+0.02(+1.71%)
Dec 08, 2023	0.9800	0.9800	0.9650	0.9701	80,169	-0.00(-0.25%)
Dec 07, 2023	0.9900	1.010	0.9602	0.9725	92,873	+0.00(+0.26%)
Dec 06, 2023	0.9700	1.010	0.9604	0.9700	216,990	+0.01(+0.88%)
Dec 05, 2023	0.9800	0.9950	0.9590	0.9615	329,192	-0.02(-1.94%)
Dec 04, 2023	1.010	1.015	0.9800	0.9805	281,978	-0.03(-2.92%)

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.