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, 2023 1.190 1.210 1.150 1.180 778,916 +0.02(+1.72%)
Jul 28, 2023 1.150 1.185 1.130 1.160 738,065 +0.02(+1.75%)
Jul 27, 2023 1.190 1.190 1.130 1.140 736,647 -0.03(-2.56%)
Jul 26, 2023 1.160 1.185 1.140 1.170 440,442 +0.02(+1.74%)
Jul 25, 2023 1.180 1.190 1.130 1.150 1,336,917 -0.02(-1.71%)
Jul 24, 2023 1.210 1.220 1.170 1.170 353,688 -0.03(-2.50%)
Jul 21, 2023 1.200 1.220 1.180 1.200 558,624 +0.01(+0.84%)
Jul 20, 2023 1.210 1.220 1.175 1.190 488,102 -0.02(-1.65%)
Jul 19, 2023 1.190 1.230 1.150 1.210 724,207 +0.04(+3.42%)
Jul 18, 2023 1.180 1.200 1.170 1.170 415,629 -0.01(-0.85%)
Jul 17, 2023 1.200 1.200 1.170 1.180 408,175 -0.01(-0.84%)
Jul 14, 2023 1.230 1.230 1.180 1.190 396,905 -0.02(-1.65%)
Jul 13, 2023 1.210 1.230 1.200 1.210 481,748 +0.00(+0.00%)
Jul 12, 2023 1.220 1.240 1.200 1.210 744,157 +0.00(+0.00%)
Jul 11, 2023 1.240 1.240 1.180 1.210 616,458 -0.02(-1.63%)
Jul 10, 2023 1.190 1.258 1.170 1.230 710,327 +0.07(+6.03%)
Jul 07, 2023 1.160 1.170 1.150 1.160 496,902 +0.01(+0.87%)
Jul 06, 2023 1.200 1.210 1.140 1.150 619,121 -0.06(-4.96%)
Jul 05, 2023 1.190 1.220 1.190 1.210 240,283 +0.02(+1.68%)
Jul 03, 2023 1.210 1.240 1.190 1.190 388,131 -0.02(-1.65%)
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 +0.33(+29.46%)
May 08, 2023 1.160 1.165 1.120 1.120 1,043,739 -0.04(-3.45%)
May 05, 2023 1.150 1.170 1.140 1.160 1,260,696 +0.02(+1.75%)
May 04, 2023 1.140 1.165 1.130 1.140 465,375 +0.01(+0.88%)
May 03, 2023 1.160 1.170 1.130 1.130 814,959 -0.01(-0.88%)
May 02, 2023 1.210 1.210 1.140 1.140 560,554 -0.05(-4.20%)
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.