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

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
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 (%)
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%)
Feb 01, 2017 5.570 5.570 5.365 5.410 396,255 -0.03(-0.55%)
Jan 31, 2017 5.100 5.450 5.090 5.440 417,472 +0.32(+6.25%)
Jan 30, 2017 5.320 5.320 5.090 5.120 261,308 -0.20(-3.76%)
Jan 27, 2017 5.200 5.350 5.130 5.320 201,946 +0.14(+2.70%)
Jan 26, 2017 5.310 5.350 5.140 5.180 334,543 -0.15(-2.81%)
Jan 25, 2017 5.210 5.400 5.120 5.330 462,050 +0.19(+3.70%)
Jan 24, 2017 5.520 5.540 5.050 5.140 1,103,586 -0.40(-7.22%)
Jan 23, 2017 4.880 5.630 4.875 5.540 1,195,240 +0.64(+13.06%)
Jan 20, 2017 4.790 4.940 4.685 4.900 609,965 +0.10(+2.08%)
Jan 19, 2017 4.830 4.880 4.760 4.800 472,730 -0.05(-1.03%)
Jan 18, 2017 4.990 4.990 4.710 4.850 658,878 +0.08(+1.68%)
Jan 17, 2017 4.820 4.840 4.670 4.770 346,702 -0.08(-1.65%)
Jan 13, 2017 4.850 4.850 4.850 0 +0.05(+1.04%)
Jan 12, 2017 4.600 4.870 4.575 4.800 494,961 +0.16(+3.45%)
Jan 11, 2017 4.830 4.850 4.540 4.640 562,800 -0.16(-3.33%)
Jan 10, 2017 5.250 5.276 4.760 4.800 1,773,661 -0.43(-8.22%)
Jan 09, 2017 5.280 5.280 5.190 5.230 327,596 +0.00(+0.00%)
Jan 06, 2017 5.180 5.270 5.105 5.230 598,213 +0.20(+3.98%)
Jan 05, 2017 4.850 5.050 4.800 5.030 412,127 +0.18(+3.71%)
Jan 04, 2017 4.540 4.890 4.450 4.850 609,297 +0.31(+6.83%)
Jan 03, 2017 4.710 4.710 4.330 4.540 669,941 -0.06(-1.30%)
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.