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 (%)
Jul 31, 2020 3.190 3.255 3.060 3.110 309,100 -0.11(-3.42%)
Jul 30, 2020 3.120 3.335 3.120 3.220 373,691 +0.07(+2.22%)
Jul 29, 2020 3.260 3.410 3.100 3.150 819,772 -0.11(-3.37%)
Jul 28, 2020 3.280 3.350 3.230 3.260 191,399 -0.05(-1.51%)
Jul 27, 2020 3.460 3.520 3.200 3.310 492,966 -0.14(-4.06%)
Jul 24, 2020 3.660 3.760 3.410 3.450 335,000 -0.19(-5.22%)
Jul 23, 2020 3.650 3.880 3.580 3.640 406,534 -0.02(-0.55%)
Jul 22, 2020 3.650 3.690 3.580 3.660 264,338 -0.02(-0.54%)
Jul 21, 2020 3.760 3.760 3.560 3.680 282,688 -0.03(-0.81%)
Jul 20, 2020 3.740 3.865 3.610 3.710 755,530 -0.01(-0.27%)
Jul 17, 2020 3.290 3.805 3.270 3.720 939,800 +0.43(+13.07%)
Jul 16, 2020 3.180 3.380 3.120 3.290 415,568 +0.06(+1.86%)
Jul 15, 2020 3.030 3.330 3.022 3.230 561,988 +0.22(+7.31%)
Jul 14, 2020 3.160 3.160 2.951 3.010 326,871 -0.02(-0.66%)
Jul 13, 2020 3.060 3.170 3.020 3.030 517,461 -0.03(-0.98%)
Jul 10, 2020 3.110 3.150 3.045 3.060 332,400 -0.04(-1.29%)
Jul 09, 2020 3.130 3.160 3.060 3.100 307,565 -0.01(-0.32%)
Jul 08, 2020 3.030 3.180 3.030 3.110 421,782 +0.06(+1.97%)
Jul 07, 2020 3.170 3.320 3.045 3.050 1,460,030 -0.16(-4.98%)
Jul 06, 2020 3.200 3.290 3.150 3.210 311,515 +0.05(+1.58%)
Jul 02, 2020 3.240 3.240 3.110 3.160 276,700 -0.03(-0.94%)
Jul 01, 2020 3.100 3.209 3.055 3.190 388,127 +0.09(+2.90%)
Jun 30, 2020 3.120 3.160 3.020 3.100 345,032 -0.03(-0.96%)
Jun 29, 2020 3.040 3.140 2.950 3.130 544,673 +0.11(+3.81%)
Jun 26, 2020 3.090 3.190 3.000 3.015 983,200 -0.09(-3.05%)
Jun 25, 2020 3.050 3.130 3.020 3.110 228,579 +0.02(+0.65%)
Jun 24, 2020 3.150 3.180 2.970 3.090 304,199 -0.06(-2.06%)
Jun 23, 2020 3.290 3.333 3.100 3.155 336,051 -0.14(-4.10%)
Jun 22, 2020 3.130 3.290 3.060 3.290 266,867 +0.18(+5.79%)
Jun 19, 2020 3.210 3.270 3.100 3.110 487,500 -0.09(-2.81%)
Jun 18, 2020 3.050 3.215 3.020 3.200 299,569 +0.12(+3.90%)
Jun 17, 2020 3.190 3.190 3.040 3.080 294,796 -0.02(-0.65%)
Jun 16, 2020 3.190 3.250 2.950 3.100 232,965 +0.01(+0.32%)
Jun 15, 2020 2.810 3.180 2.800 3.090 488,705 +0.17(+5.82%)
Jun 12, 2020 2.900 3.020 2.800 2.920 362,100 +0.07(+2.46%)
Jun 11, 2020 3.000 3.080 2.820 2.850 627,692 -0.25(-8.06%)
Jun 10, 2020 3.200 3.240 3.090 3.100 346,702 -0.06(-1.90%)
Jun 09, 2020 3.160 3.260 3.150 3.160 253,611 -0.07(-2.17%)
Jun 08, 2020 3.200 3.320 3.170 3.230 404,850 +0.04(+1.25%)
Jun 05, 2020 3.250 3.275 3.120 3.190 553,100 +0.04(+1.27%)
Jun 04, 2020 3.280 3.370 3.130 3.150 424,369 -0.21(-6.25%)
Jun 03, 2020 3.320 3.390 3.210 3.360 484,860 +0.06(+1.82%)
Jun 02, 2020 3.250 3.330 3.110 3.300 444,805 +0.06(+1.85%)
Jun 01, 2020 3.160 3.310 3.140 3.240 550,938 +0.12(+3.85%)
May 29, 2020 3.170 3.240 3.110 3.120 510,100 -0.06(-1.89%)
May 28, 2020 3.530 3.570 3.140 3.180 453,189 -0.34(-9.66%)
May 27, 2020 3.610 3.700 3.420 3.520 612,722 -0.11(-3.03%)
May 26, 2020 3.400 3.850 3.300 3.630 885,700 +0.29(+8.68%)
May 22, 2020 3.370 3.380 3.220 3.340 463,200 -0.03(-0.89%)
May 21, 2020 3.410 3.430 3.320 3.370 494,610 -0.04(-1.17%)
May 20, 2020 3.070 3.493 3.070 3.410 934,113 +0.39(+12.91%)
May 19, 2020 3.280 3.380 3.010 3.020 1,062,552 -0.31(-9.31%)
May 18, 2020 3.210 3.380 3.210 3.330 732,906 +0.15(+4.72%)
May 15, 2020 3.580 3.660 3.150 3.180 1,467,300 -0.42(-11.67%)
May 14, 2020 3.380 3.880 3.350 3.600 2,231,868 +0.25(+7.46%)
May 13, 2020 2.980 3.740 2.710 3.350 3,250,254 +0.36(+12.04%)
May 12, 2020 3.110 3.250 2.920 2.990 919,091 -0.12(-3.86%)
May 11, 2020 2.860 3.140 2.700 3.110 1,364,896 +0.18(+6.14%)
May 08, 2020 2.750 2.980 2.730 2.930 1,508,300 +0.17(+6.16%)
May 07, 2020 2.420 2.780 2.290 2.760 1,503,952 +0.24(+9.52%)
May 06, 2020 2.380 2.640 2.330 2.520 1,038,091 +0.18(+7.69%)
May 05, 2020 2.590 2.740 2.265 2.340 1,105,557 -0.26(-10.00%)
May 04, 2020 2.450 2.780 2.360 2.600 1,306,009 +0.19(+7.88%)
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.