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

Chimerix Inc (NQ: CMRX )

0.9875 +0.0177 (+1.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 30, 2019 2.730 2.780 2.590 2.700 355,258 -0.04(-1.46%)
Apr 29, 2019 2.590 2.830 2.590 2.740 390,319 +0.16(+6.20%)
Apr 26, 2019 2.530 2.730 2.525 2.580 1,379,500 +0.04(+1.57%)
Apr 25, 2019 2.550 2.620 2.500 2.540 233,870 +0.00(+0.00%)
Apr 24, 2019 2.710 2.750 2.520 2.540 1,302,102 -0.18(-6.62%)
Apr 23, 2019 2.680 2.740 2.630 2.720 305,491 +0.04(+1.49%)
Apr 22, 2019 2.630 2.720 2.570 2.680 420,203 +0.06(+2.29%)
Apr 18, 2019 2.590 2.650 2.520 2.620 284,400 +0.01(+0.38%)
Apr 17, 2019 2.730 2.730 2.560 2.610 293,365 -0.10(-3.69%)
Apr 16, 2019 2.670 2.720 2.580 2.710 294,818 +0.07(+2.65%)
Apr 15, 2019 2.690 2.730 2.530 2.640 292,306 -0.05(-1.86%)
Apr 12, 2019 2.860 2.970 2.670 2.690 622,700 -0.21(-7.24%)
Apr 11, 2019 2.840 3.030 2.750 2.900 1,246,629 +0.10(+3.57%)
Apr 10, 2019 2.650 2.850 2.590 2.800 1,551,787 +0.06(+2.19%)
Apr 09, 2019 2.250 2.780 2.250 2.740 4,338,147 +0.65(+31.10%)
Apr 08, 2019 2.040 2.090 1.980 2.090 303,664 +0.04(+1.95%)
Apr 05, 2019 2.080 2.100 2.020 2.050 297,200 -0.05(-2.38%)
Apr 04, 2019 2.120 2.150 2.050 2.100 164,847 -0.01(-0.47%)
Apr 03, 2019 2.140 2.260 2.100 2.110 335,403 -0.01(-0.47%)
Apr 02, 2019 2.130 2.160 2.080 2.120 257,525 -0.01(-0.47%)
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.