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

Chimerix Inc (NQ: CMRX )

0.9799 -0.0058 (-0.59%)
Streaming Delayed Price Updated: 10:39 AM EDT, May 21, 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 30, 2023 1.230 1.260 1.205 1.210 936,486 -0.03(-2.42%)
Jun 29, 2023 1.240 1.278 1.230 1.240 873,805 +0.00(+0.00%)
Jun 28, 2023 1.270 1.270 1.230 1.240 823,503 -0.02(-1.59%)
Jun 27, 2023 1.310 1.315 1.230 1.260 1,115,639 -0.04(-3.08%)
Jun 26, 2023 1.320 1.345 1.300 1.300 1,189,831 -0.01(-0.76%)
Jun 23, 2023 1.340 1.360 1.300 1.310 13,629,521 -0.02(-1.50%)
Jun 22, 2023 1.350 1.360 1.300 1.330 1,664,816 -0.02(-1.48%)
Jun 21, 2023 1.400 1.405 1.340 1.350 1,431,481 -0.05(-3.57%)
Jun 20, 2023 1.410 1.420 1.390 1.400 967,283 -0.02(-1.41%)
Jun 16, 2023 1.410 1.450 1.380 1.420 1,065,938 -0.03(-2.07%)
Jun 15, 2023 1.360 1.450 1.360 1.450 921,041 +0.08(+5.84%)
Jun 14, 2023 1.430 1.430 1.350 1.370 889,965 -0.05(-3.52%)
Jun 13, 2023 1.400 1.440 1.380 1.420 649,814 +0.03(+2.16%)
Jun 12, 2023 1.400 1.420 1.370 1.390 498,479 +0.00(+0.00%)
Jun 09, 2023 1.380 1.430 1.290 1.390 958,101 +0.01(+0.72%)
Jun 08, 2023 1.460 1.460 1.360 1.380 1,313,718 -0.07(-4.83%)
Jun 07, 2023 1.570 1.570 1.440 1.450 1,218,566 -0.09(-5.84%)
Jun 06, 2023 1.460 1.550 1.455 1.540 885,557 +0.08(+5.48%)
Jun 05, 2023 1.440 1.470 1.380 1.460 1,026,873 +0.01(+0.69%)
Jun 02, 2023 1.480 1.480 1.400 1.450 729,352 +0.06(+4.32%)
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.