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

Chimerix Inc (NQ: CMRX )

0.9400 +0.0100 (+1.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Aug 31, 2021 6.950 7.240 6.940 7.100 725,673 +0.19(+2.75%)
Aug 30, 2021 7.080 7.280 6.820 6.910 827,233 -0.24(-3.36%)
Aug 27, 2021 6.660 7.245 6.600 7.150 586,821 +0.53(+8.01%)
Aug 26, 2021 6.750 6.940 6.560 6.620 435,961 -0.16(-2.36%)
Aug 25, 2021 6.730 6.933 6.620 6.780 508,253 +0.10(+1.50%)
Aug 24, 2021 6.530 6.760 6.300 6.680 661,938 +0.16(+2.45%)
Aug 23, 2021 6.320 6.630 6.270 6.520 672,022 +0.32(+5.16%)
Aug 20, 2021 5.920 6.210 5.917 6.200 1,638,731 +0.26(+4.38%)
Aug 19, 2021 6.100 6.160 5.916 5.940 568,851 -0.11(-1.82%)
Aug 18, 2021 6.270 6.290 6.040 6.050 465,335 -0.24(-3.82%)
Aug 17, 2021 6.030 6.459 5.990 6.290 818,748 +0.24(+3.97%)
Aug 16, 2021 6.100 6.250 6.000 6.050 287,545 -0.13(-2.10%)
Aug 13, 2021 6.430 6.430 6.160 6.180 400,616 -0.26(-4.04%)
Aug 12, 2021 6.520 6.545 6.350 6.440 217,300 -0.08(-1.23%)
Aug 11, 2021 6.360 6.640 6.300 6.520 291,787 +0.15(+2.35%)
Aug 10, 2021 6.530 6.530 6.230 6.370 371,886 -0.16(-2.45%)
Aug 09, 2021 6.680 6.800 6.510 6.530 315,057 -0.19(-2.83%)
Aug 06, 2021 6.630 6.764 6.510 6.720 382,899 -0.01(-0.15%)
Aug 05, 2021 6.260 6.880 6.000 6.730 1,190,508 +0.25(+3.86%)
Aug 04, 2021 6.610 6.680 6.380 6.480 612,366 -0.18(-2.70%)
Aug 03, 2021 6.890 6.890 6.600 6.660 457,240 -0.20(-2.92%)
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.