Indicators

Chimerix Inc (NQ: CMRX )

0.9422 -0.0208 (-2.16%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	41.61	42.10	40.93	41.85	439,359	+0.24(+0.58%)
May 28, 2015	42.37	42.39	41.22	41.61	256,876	-0.84(-1.98%)
May 27, 2015	42.63	42.69	41.88	42.45	318,852	-0.02(-0.05%)
May 26, 2015	42.77	43.15	41.90	42.47	263,087	-0.42(-0.98%)
May 22, 2015	42.36	42.89	42.89	42.89	335,700	+0.65(+1.54%)
May 21, 2015	42.10	42.61	41.65	42.24	315,139	+0.17(+0.40%)
May 20, 2015	41.99	42.85	41.22	42.07	355,941	+0.26(+0.62%)
May 19, 2015	40.87	42.21	40.70	41.81	432,489	+0.77(+1.88%)
May 18, 2015	40.12	41.16	39.75	41.04	408,697	+0.89(+2.22%)
May 15, 2015	40.00	40.77	39.78	40.15	374,854	+0.31(+0.78%)
May 14, 2015	38.72	40.00	37.96	39.84	445,359	+1.14(+2.95%)
May 13, 2015	38.53	39.45	38.11	38.70	337,640	+0.38(+0.99%)
May 12, 2015	37.59	38.81	36.89	38.32	356,433	+0.63(+1.67%)
May 11, 2015	34.88	37.88	34.88	37.69	267,973	+1.23(+3.37%)
May 08, 2015	36.35	37.13	35.87	36.46	260,527	+0.79(+2.21%)
May 07, 2015	35.30	35.85	34.44	35.67	278,935	+0.63(+1.80%)
May 06, 2015	34.87	35.69	34.51	35.04	340,384	+0.13(+0.37%)
May 05, 2015	36.13	36.35	34.56	34.91	389,495	-1.51(-4.15%)
May 04, 2015	35.35	37.11	35.32	36.42	414,229	+1.08(+3.06%)

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.