Indicators

Chimerix Inc (NQ: CMRX )

0.9799 -0.0058 (-0.59%)

Streaming Delayed Price Updated: 10:38 AM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	2.150	2.150	2.030	2.030	233,655	-0.11(-5.14%)
Feb 27, 2019	2.000	2.180	1.980	2.140	639,614	+0.14(+7.00%)
Feb 26, 2019	2.000	2.080	1.980	2.000	374,550	+0.02(+1.01%)
Feb 25, 2019	1.940	2.060	1.920	1.980	884,116	+0.06(+3.13%)
Feb 22, 2019	1.990	2.050	1.880	1.920	1,244,600	+0.00(+0.00%)
Feb 21, 2019	1.960	1.980	1.900	1.920	393,114	-0.05(-2.54%)
Feb 20, 2019	1.900	2.000	1.900	1.970	347,073	+0.06(+3.14%)
Feb 19, 2019	1.980	2.020	1.890	1.910	244,275	-0.08(-4.02%)
Feb 15, 2019	2.000	2.040	1.970	1.990	252,100	+0.02(+1.02%)
Feb 14, 2019	2.110	2.160	1.950	1.970	473,220	-0.15(-7.08%)
Feb 13, 2019	2.160	2.220	2.110	2.120	228,636	-0.01(-0.47%)
Feb 12, 2019	2.240	2.315	2.110	2.130	1,368,317	-0.12(-5.33%)
Feb 11, 2019	2.220	2.310	2.190	2.250	205,990	+0.05(+2.27%)
Feb 08, 2019	2.100	2.230	2.100	2.200	256,600	+0.08(+3.77%)
Feb 07, 2019	2.320	2.400	2.110	2.120	346,090	-0.20(-8.62%)
Feb 06, 2019	2.310	2.470	2.310	2.320	110,938	-0.01(-0.43%)
Feb 05, 2019	2.460	2.500	2.310	2.330	145,346	-0.11(-4.51%)
Feb 04, 2019	2.310	2.490	2.310	2.440	143,716	+0.10(+4.27%)

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.