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 (%)
Jun 29, 2018 4.780 4.640 4.760 190,990 +0.09(+1.93%)
Jun 28, 2018 4.790 4.790 4.660 4.670 95,183 -0.13(-2.71%)
Jun 27, 2018 4.850 4.850 4.740 4.800 179,582 -0.04(-0.83%)
Jun 26, 2018 4.700 4.860 4.670 4.840 134,969 +0.16(+3.42%)
Jun 25, 2018 4.740 4.770 4.610 4.680 200,887 -0.08(-1.68%)
Jun 22, 2018 4.850 4.880 4.680 4.760 688,905 -0.08(-1.65%)
Jun 21, 2018 4.780 4.900 4.740 4.840 559,410 +0.02(+0.41%)
Jun 20, 2018 4.720 4.880 4.720 4.820 365,609 +0.12(+2.55%)
Jun 19, 2018 4.600 4.750 4.590 4.700 301,665 +0.08(+1.73%)
Jun 18, 2018 4.580 4.660 4.560 4.620 139,680 +0.03(+0.65%)
Jun 15, 2018 4.640 4.520 4.590 338,093 +0.07(+1.55%)
Jun 14, 2018 4.540 4.600 4.430 4.520 173,866 -0.02(-0.44%)
Jun 13, 2018 4.500 4.600 4.420 4.540 131,124 +0.03(+0.67%)
Jun 12, 2018 4.520 4.606 4.420 4.510 188,655 +0.01(+0.22%)
Jun 11, 2018 4.450 4.530 4.345 4.500 227,307 +0.07(+1.58%)
Jun 08, 2018 4.620 4.700 4.430 4.430 226,167 -0.18(-3.90%)
Jun 07, 2018 4.900 4.960 4.590 4.610 317,109 -0.21(-4.36%)
Jun 06, 2018 4.760 4.890 4.760 4.820 559,107 +0.06(+1.26%)
Jun 05, 2018 4.740 4.770 4.650 4.760 147,425 +0.04(+0.85%)
Jun 04, 2018 4.720 4.780 4.695 4.720 103,143 +0.02(+0.43%)
Jun 01, 2018 4.600 4.715 4.580 4.700 278,613 +0.13(+2.84%)
May 31, 2018 4.630 4.670 4.540 4.570 102,816 -0.04(-0.87%)
May 30, 2018 4.600 4.700 4.580 4.610 114,900 +0.04(+0.88%)
May 29, 2018 4.610 4.680 4.550 4.570 156,729 -0.06(-1.30%)
May 25, 2018 4.630 4.630 4.630 0 +0.07(+1.54%)
May 24, 2018 4.650 4.730 4.480 4.560 138,342 -0.09(-1.94%)
May 23, 2018 4.690 4.800 4.630 4.650 342,009 -0.04(-0.85%)
May 22, 2018 4.800 4.860 4.670 4.690 152,166 -0.11(-2.29%)
May 21, 2018 4.780 4.930 4.780 4.800 271,618 +0.00(+0.00%)
May 18, 2018 4.840 4.860 4.760 4.800 219,711 +0.00(+0.00%)
May 17, 2018 4.860 4.870 4.730 4.800 176,063 -0.06(-1.23%)
May 16, 2018 4.760 4.880 4.690 4.860 170,268 +0.11(+2.32%)
May 15, 2018 4.620 4.780 4.550 4.750 175,360 +0.11(+2.37%)
May 14, 2018 4.600 4.760 4.600 4.640 120,896 +0.02(+0.43%)
May 11, 2018 4.550 4.670 4.505 4.620 105,087 +0.06(+1.32%)
May 10, 2018 4.660 4.790 4.500 4.560 92,593 -0.09(-1.94%)
May 09, 2018 4.720 4.730 4.580 4.650 78,049 -0.06(-1.27%)
May 08, 2018 4.790 4.810 4.710 4.710 64,952 -0.06(-1.26%)
May 07, 2018 4.800 4.880 4.660 4.770 86,144 +0.04(+0.85%)
May 04, 2018 4.650 4.760 4.650 4.730 88,317 +0.06(+1.28%)
May 03, 2018 4.750 4.820 4.600 4.670 92,808 -0.09(-1.89%)
May 02, 2018 4.740 4.890 4.530 4.760 107,659 +0.02(+0.42%)
May 01, 2018 4.600 4.770 4.545 4.740 143,316 +0.16(+3.49%)
Apr 30, 2018 4.980 5.005 4.540 4.580 429,060 -0.37(-7.47%)
Apr 27, 2018 4.910 4.950 4.830 4.950 105,735 +0.05(+1.02%)
Apr 26, 2018 4.940 5.020 4.890 4.900 91,375 -0.03(-0.61%)
Apr 25, 2018 5.060 5.100 4.910 4.930 87,352 -0.11(-2.18%)
Apr 24, 2018 5.010 5.060 4.960 5.040 75,925 +0.05(+1.00%)
Apr 23, 2018 5.080 5.180 4.950 4.990 75,961 -0.08(-1.58%)
Apr 20, 2018 4.970 5.090 4.940 5.070 111,221 +0.07(+1.40%)
Apr 19, 2018 5.160 5.190 4.990 5.000 80,774 -0.14(-2.72%)
Apr 18, 2018 5.120 5.220 5.050 5.140 129,053 +0.09(+1.78%)
Apr 17, 2018 5.010 5.100 4.940 5.050 429,867 +0.08(+1.61%)
Apr 16, 2018 5.040 5.070 4.960 4.970 75,497 -0.09(-1.78%)
Apr 13, 2018 5.080 5.130 4.930 5.060 70,931 +0.00(+0.00%)
Apr 12, 2018 5.050 5.080 4.950 5.060 134,924 +0.04(+0.80%)
Apr 11, 2018 5.060 5.120 4.930 5.020 84,623 -0.08(-1.57%)
Apr 10, 2018 5.100 5.160 4.970 5.100 88,883 +0.02(+0.39%)
Apr 09, 2018 4.900 5.150 4.850 5.080 123,223 +0.25(+5.18%)
Apr 06, 2018 4.910 4.910 4.740 4.830 168,775 -0.11(-2.23%)
Apr 05, 2018 5.070 5.070 4.940 4.940 93,790 -0.10(-1.98%)
Apr 04, 2018 4.930 5.100 4.860 5.040 88,524 +0.09(+1.82%)
Apr 03, 2018 4.870 4.980 4.720 4.950 106,831 +0.11(+2.27%)
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.