Indicators

Chimerix Inc (NQ: CMRX )

0.9422 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	5.630	5.720	5.525	5.680	479,786	+0.01(+0.18%)
Feb 27, 2017	5.420	5.700	5.370	5.670	318,205	+0.21(+3.85%)
Feb 24, 2017	5.340	5.460	5.280	5.460	452,836	+0.09(+1.68%)
Feb 23, 2017	5.440	5.638	5.231	5.370	342,982	-0.07(-1.29%)
Feb 22, 2017	5.940	5.940	5.410	5.440	390,557	-0.24(-4.23%)
Feb 21, 2017	5.970	6.020	5.635	5.680	298,480	-0.27(-4.54%)
Feb 17, 2017		5.950	5.950	5.950	0	-0.02(-0.34%)
Feb 16, 2017	5.990	6.010	5.860	5.970	336,925	+0.00(+0.00%)
Feb 15, 2017	5.940	5.990	5.847	5.970	262,748	-0.01(-0.17%)
Feb 14, 2017	5.740	6.000	5.720	5.980	369,227	+0.17(+2.93%)
Feb 13, 2017	5.850	6.030	5.710	5.810	527,012	-0.01(-0.17%)
Feb 10, 2017	5.750	5.900	5.670	5.820	394,334	+0.11(+1.93%)
Feb 09, 2017	5.550	5.730	5.550	5.710	385,616	+0.19(+3.44%)
Feb 08, 2017	5.470	5.580	5.350	5.520	253,808	+0.02(+0.36%)
Feb 07, 2017	5.630	5.640	5.430	5.500	224,097	-0.09(-1.61%)
Feb 06, 2017	5.440	5.640	5.440	5.590	340,567	+0.10(+1.91%)
Feb 03, 2017	5.400	5.555	5.360	5.485	425,691	+0.12(+2.14%)
Feb 02, 2017	5.390	5.410	5.270	5.370	244,418	-0.04(-0.74%)

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.