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, 2022 5.590 5.830 5.590 5.640 692,534 +0.01(+0.18%)
Feb 25, 2022 5.510 5.630 5.410 5.630 678,267 +0.14(+2.55%)
Feb 24, 2022 4.940 5.510 4.930 5.490 1,344,774 +0.39(+7.65%)
Feb 23, 2022 5.540 5.640 5.100 5.100 1,356,609 -0.39(-7.10%)
Feb 22, 2022 5.570 5.730 5.470 5.490 511,339 -0.13(-2.31%)
Feb 18, 2022 5.620 0 -0.06(-1.06%)
Feb 17, 2022 5.830 5.970 5.655 5.680 792,863 -0.25(-4.22%)
Feb 16, 2022 5.800 5.999 5.710 5.930 659,275 +0.06(+1.02%)
Feb 15, 2022 5.700 5.910 5.600 5.870 577,514 +0.29(+5.20%)
Feb 14, 2022 5.750 5.760 5.490 5.580 721,161 -0.17(-2.96%)
Feb 11, 2022 5.960 6.065 5.650 5.750 582,997 -0.17(-2.87%)
Feb 10, 2022 5.990 6.430 5.820 5.920 1,351,915 -0.22(-3.58%)
Feb 09, 2022 5.890 6.140 5.875 6.140 926,012 +0.33(+5.68%)
Feb 08, 2022 5.770 5.850 5.530 5.810 809,035 -0.01(-0.17%)
Feb 07, 2022 5.600 5.850 5.570 5.820 804,274 +0.26(+4.68%)
Feb 04, 2022 5.270 5.630 5.210 5.560 1,030,456 +0.31(+5.90%)
Feb 03, 2022 5.390 5.245 5.250 676,010 -0.26(-4.72%)
Feb 02, 2022 5.750 5.750 5.500 5.510 714,208 -0.25(-4.34%)
Feb 01, 2022 5.690 5.840 5.570 5.760 552,660 +0.05(+0.88%)
Jan 31, 2022 5.430 5.710 5.710 816,370 +0.30(+5.55%)
Jan 28, 2022 5.210 5.470 5.093 5.410 625,497 +0.22(+4.24%)
Jan 27, 2022 5.630 5.660 5.170 5.190 763,529 -0.35(-6.32%)
Jan 26, 2022 5.780 5.930 5.500 5.540 820,669 -0.13(-2.29%)
Jan 25, 2022 5.460 5.750 5.350 5.670 823,405 +0.07(+1.25%)
Jan 24, 2022 5.420 5.635 5.160 5.600 1,011,115 +0.09(+1.63%)
Jan 21, 2022 5.420 5.720 5.420 5.510 838,530 -0.07(-1.25%)
Jan 20, 2022 5.750 5.920 5.550 5.580 742,827 -0.10(-1.76%)
Jan 19, 2022 5.700 5.940 5.655 5.680 825,265 +0.06(+1.07%)
Jan 18, 2022 5.920 6.010 5.600 5.620 872,396 -0.38(-6.33%)
Jan 14, 2022 6.000 0 +0.20(+3.45%)
Jan 13, 2022 6.100 6.184 5.780 5.800 1,016,017 -0.30(-4.92%)
Jan 12, 2022 6.400 6.430 6.090 6.100 856,907 -0.25(-3.94%)
Jan 11, 2022 6.320 6.520 6.210 6.350 679,388 +0.04(+0.63%)
Jan 10, 2022 5.970 6.330 5.710 6.310 1,474,180 +0.31(+5.17%)
Jan 07, 2022 6.160 6.230 5.975 6.000 598,021 -0.17(-2.76%)
Jan 06, 2022 6.100 6.290 5.920 6.170 739,035 +0.06(+0.98%)
Jan 05, 2022 6.700 6.740 6.090 6.110 972,227 -0.64(-9.48%)
Jan 04, 2022 6.810 7.020 6.685 6.750 745,274 -0.05(-0.74%)
Jan 03, 2022 6.440 6.860 6.430 6.800 601,197 +0.37(+5.75%)
Dec 31, 2021 6.660 6.770 6.410 6.430 1,113,254 -0.20(-3.02%)
Dec 30, 2021 6.730 6.895 6.610 6.630 701,990 -0.13(-1.92%)
Dec 29, 2021 6.640 6.900 6.570 6.760 816,292 +0.08(+1.20%)
Dec 28, 2021 6.740 7.085 6.670 6.680 781,927 -0.15(-2.20%)
Dec 27, 2021 7.130 7.150 6.820 6.830 947,127 -0.35(-4.87%)
Dec 23, 2021 6.530 7.420 6.530 7.180 2,053,876 +0.62(+9.45%)
Dec 22, 2021 6.330 6.690 6.200 6.560 1,395,912 +0.41(+6.67%)
Dec 21, 2021 6.110 6.200 6.000 6.150 700,975 +0.13(+2.16%)
Dec 20, 2021 6.020 6.080 5.861 6.020 836,421 +0.06(+1.01%)
Dec 17, 2021 5.900 6.140 5.750 5.960 1,907,734 +0.03(+0.51%)
Dec 16, 2021 6.170 6.170 5.820 5.930 824,640 -0.22(-3.58%)
Dec 15, 2021 5.990 6.160 5.630 6.150 1,330,187 +0.18(+3.02%)
Dec 14, 2021 6.030 6.205 5.910 5.970 1,162,653 -0.13(-2.13%)
Dec 13, 2021 6.000 6.245 5.910 6.100 674,720 +0.08(+1.33%)
Dec 10, 2021 6.250 6.330 6.000 6.020 852,382 -0.21(-3.37%)
Dec 09, 2021 6.280 6.530 6.200 6.230 706,918 -0.14(-2.20%)
Dec 08, 2021 6.370 6.480 6.120 6.370 564,617 +0.16(+2.61%)
Dec 07, 2021 6.130 6.435 6.110 6.208 1,059,566 +0.16(+2.61%)
Dec 06, 2021 5.650 6.070 5.650 6.050 1,108,296 +0.40(+7.08%)
Dec 03, 2021 6.050 6.100 5.570 5.650 1,442,432 -0.25(-4.24%)
Dec 02, 2021 5.840 5.930 5.682 5.900 938,408 -0.03(-0.50%)
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.