Indicators

Chimerix Inc (NQ: CMRX )

0.9380 -0.0042 (-0.45%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	1.750	1.820	1.720	1.770	543,100	+0.04(+2.31%)
Feb 27, 2020	1.900	1.927	1.720	1.730	910,924	-0.13(-6.99%)
Feb 26, 2020	2.000	2.090	1.820	1.860	489,135	-0.14(-7.00%)
Feb 25, 2020	1.900	2.190	1.770	2.000	2,000,921	+0.27(+15.61%)
Feb 24, 2020	1.710	1.820	1.670	1.730	888,990	+0.00(+0.00%)
Feb 21, 2020	1.750	1.770	1.690	1.730	286,700	+0.00(+0.00%)
Feb 20, 2020	1.710	1.765	1.670	1.730	350,497	+0.01(+0.58%)
Feb 19, 2020	1.760	1.800	1.700	1.720	310,635	-0.04(-2.27%)
Feb 18, 2020	1.670	1.779	1.660	1.760	393,215	+0.09(+5.39%)
Feb 14, 2020	1.650	1.680	1.620	1.670	208,900	+0.03(+1.83%)
Feb 13, 2020	1.660	1.670	1.620	1.640	276,324	-0.02(-1.20%)
Feb 12, 2020	1.690	1.690	1.620	1.660	331,734	-0.02(-1.19%)
Feb 11, 2020	1.710	1.750	1.650	1.680	549,909	-0.02(-1.18%)
Feb 10, 2020	1.690	1.740	1.630	1.700	296,026	+0.01(+0.59%)
Feb 07, 2020	1.780	1.780	1.660	1.690	291,600	-0.08(-4.52%)
Feb 06, 2020	1.820	1.820	1.720	1.770	247,298	-0.02(-1.12%)
Feb 05, 2020	1.800	1.895	1.760	1.790	264,171	-0.01(-0.56%)
Feb 04, 2020	1.820	1.860	1.760	1.800	314,263	+0.07(+4.05%)

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.