Indicators

Chimerix Inc (NQ: CMRX )

0.9885 +0.0028 (+0.28%)

Streaming Delayed Price Updated: 2:43 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	3.630	4.400	3.610	4.320	973,400	+0.69(+19.01%)
Jun 27, 2019	3.500	3.700	3.500	3.630	272,066	+0.14(+4.01%)
Jun 26, 2019	3.360	3.600	3.360	3.490	229,554	+0.13(+3.87%)
Jun 25, 2019	3.410	3.520	3.340	3.360	368,178	-0.04(-1.18%)
Jun 24, 2019	3.450	3.490	3.330	3.400	337,346	+0.01(+0.29%)
Jun 21, 2019	3.350	3.560	3.340	3.390	900,900	+0.02(+0.59%)
Jun 20, 2019	3.350	3.480	3.220	3.370	385,547	+0.07(+2.12%)
Jun 19, 2019	3.560	3.590	3.290	3.300	560,733	-0.24(-6.78%)
Jun 18, 2019	3.560	3.660	3.440	3.540	217,648	+0.00(+0.00%)
Jun 17, 2019	3.520	3.570	3.430	3.540	207,447	+0.03(+0.85%)
Jun 14, 2019	3.520	3.590	3.480	3.510	219,600	-0.02(-0.57%)
Jun 13, 2019	3.590	3.720	3.500	3.530	301,819	-0.06(-1.67%)
Jun 12, 2019	3.490	3.620	3.420	3.590	234,192	+0.11(+3.16%)
Jun 11, 2019	3.390	3.490	3.280	3.480	340,500	+0.11(+3.26%)
Jun 10, 2019	3.470	3.610	3.365	3.370	313,269	-0.07(-2.03%)
Jun 07, 2019	3.220	3.460	3.165	3.440	485,600	+0.22(+6.83%)
Jun 06, 2019	3.240	3.290	3.140	3.220	262,090	-0.01(-0.31%)
Jun 05, 2019	3.390	3.390	3.180	3.230	298,859	-0.15(-4.44%)
Jun 04, 2019	3.400	3.460	3.270	3.380	413,949	+0.04(+1.20%)

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.