Indicators

Chimerix Inc (NQ: CMRX )

0.9705 -0.0395 (-3.91%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	2.570	2.610	2.460	2.570	253,100	+0.01(+0.39%)
Dec 28, 2018	2.440	2.670	2.400	2.560	1,801,300	+0.11(+4.49%)
Dec 27, 2018	2.270	2.560	2.270	2.450	282,105	+0.15(+6.52%)
Dec 26, 2018	2.230	2.350	2.080	2.300	963,565	+0.06(+2.68%)
Dec 24, 2018	2.300	2.405	2.200	2.240	725,500	-0.07(-3.03%)
Dec 21, 2018	2.440	2.480	2.285	2.310	1,111,200	-0.16(-6.48%)
Dec 20, 2018	2.800	2.850	2.420	2.470	882,329	-0.31(-11.15%)
Dec 19, 2018	2.940	3.000	2.730	2.780	437,440	-0.15(-5.12%)
Dec 18, 2018	3.000	3.100	2.920	2.930	256,079	-0.07(-2.33%)
Dec 17, 2018	3.250	3.380	2.990	3.000	284,195	-0.25(-7.69%)
Dec 14, 2018	3.350	3.370	3.220	3.250	249,100	-0.11(-3.27%)
Dec 13, 2018	3.380	3.410	3.300	3.360	154,179	-0.03(-0.88%)
Dec 12, 2018	3.480	3.530	3.370	3.390	190,312	-0.04(-1.17%)
Dec 11, 2018	3.450	3.511	3.370	3.430	251,920	+0.05(+1.48%)
Dec 10, 2018	3.300	3.430	3.250	3.380	115,171	+0.09(+2.74%)
Dec 07, 2018	3.170	3.300	3.170	3.290	209,900	+0.07(+2.17%)
Dec 06, 2018	3.220	3.280	3.120	3.220	209,785	-0.03(-0.92%)
Dec 04, 2018	3.200	3.300	3.200	3.250	298,800	+0.02(+0.62%)

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.