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

Chimerix Inc (NQ: CMRX )

0.8999 +0.0089 (+1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2016 5.580 5.640 5.410 5.540 463,158 -0.01(-0.18%)
Sep 29, 2016 5.890 5.900 5.530 5.550 701,246 -0.34(-5.77%)
Sep 28, 2016 5.760 5.920 5.630 5.890 548,313 +0.12(+2.08%)
Sep 27, 2016 5.570 5.829 5.570 5.770 366,968 +0.17(+3.04%)
Sep 26, 2016 5.650 5.750 5.570 5.600 420,289 -0.12(-2.10%)
Sep 23, 2016 5.750 5.860 5.700 5.720 320,729 -0.03(-0.52%)
Sep 22, 2016 5.940 5.940 5.700 5.750 517,522 -0.09(-1.54%)
Sep 21, 2016 5.940 5.960 5.700 5.840 976,889 -0.02(-0.34%)
Sep 20, 2016 5.640 5.930 5.520 5.860 1,059,909 +0.32(+5.78%)
Sep 19, 2016 5.550 5.710 5.360 5.540 947,599 -0.02(-0.36%)
Sep 16, 2016 5.250 5.590 5.110 5.560 1,402,435 +0.34(+6.51%)
Sep 15, 2016 4.900 5.265 4.845 5.220 1,360,251 +0.33(+6.75%)
Sep 14, 2016 4.820 4.960 4.820 4.890 257,470 +0.05(+1.03%)
Sep 13, 2016 4.780 4.865 4.650 4.840 381,835 +0.02(+0.41%)
Sep 12, 2016 4.700 4.851 4.680 4.820 330,588 +0.06(+1.26%)
Sep 09, 2016 4.940 5.000 4.760 4.760 438,831 -0.25(-4.99%)
Sep 08, 2016 4.910 5.025 4.790 5.010 550,804 +0.08(+1.62%)
Sep 07, 2016 4.900 5.020 4.840 4.930 429,370 +0.02(+0.41%)
Sep 06, 2016 4.650 4.940 4.610 4.910 605,018 +0.29(+6.28%)
Sep 02, 2016 4.660 4.620 4.620 4.620 286,900 +0.00(+0.00%)
Sep 01, 2016 4.870 4.912 4.590 4.620 481,353 -0.19(-3.95%)
Aug 31, 2016 4.580 4.845 4.410 4.810 1,123,048 +0.23(+5.02%)
Aug 30, 2016 4.490 4.680 4.490 4.580 216,237 +0.08(+1.78%)
Aug 29, 2016 4.500 4.520 4.410 4.500 326,903 +0.04(+0.90%)
Aug 26, 2016 4.530 4.622 4.360 4.460 411,491 -0.03(-0.67%)
Aug 25, 2016 4.790 4.985 4.435 4.490 663,470 -0.29(-6.07%)
Aug 24, 2016 4.740 5.085 4.710 4.780 1,270,483 +0.02(+0.42%)
Aug 23, 2016 4.730 4.830 4.610 4.760 585,380 +0.05(+1.06%)
Aug 22, 2016 4.340 4.730 4.280 4.710 933,693 +0.40(+9.28%)
Aug 19, 2016 4.350 4.380 4.240 4.310 241,007 -0.05(-1.15%)
Aug 18, 2016 4.280 4.410 4.210 4.360 223,067 +0.08(+1.87%)
Aug 17, 2016 4.510 4.530 4.280 4.280 360,204 -0.23(-5.10%)
Aug 16, 2016 4.640 4.640 4.490 4.510 288,326 -0.15(-3.22%)
Aug 15, 2016 4.570 4.670 4.540 4.660 493,221 +0.12(+2.64%)
Aug 12, 2016 4.470 4.620 4.400 4.540 622,117 +0.07(+1.57%)
Aug 11, 2016 4.320 4.470 4.230 4.470 558,754 +0.18(+4.20%)
Aug 10, 2016 4.450 4.450 4.200 4.290 429,291 -0.16(-3.60%)
Aug 09, 2016 4.310 4.500 4.250 4.450 902,998 +0.18(+4.22%)
Aug 08, 2016 4.300 4.550 4.207 4.270 796,345 +0.06(+1.43%)
Aug 05, 2016 4.150 4.295 4.100 4.210 647,363 +0.05(+1.20%)
Aug 04, 2016 4.240 4.350 4.140 4.160 440,333 -0.07(-1.65%)
Aug 03, 2016 3.950 4.230 3.915 4.230 623,884 +0.27(+6.82%)
Aug 02, 2016 4.070 4.090 3.880 3.960 660,380 -0.12(-2.94%)
Aug 01, 2016 4.010 4.190 3.990 4.080 329,580 +0.09(+2.26%)
Jul 29, 2016 4.010 4.120 3.960 3.990 444,557 -0.03(-0.75%)
Jul 28, 2016 4.180 4.210 4.010 4.020 408,720 -0.16(-3.83%)
Jul 27, 2016 4.050 4.220 3.980 4.180 325,726 +0.16(+3.98%)
Jul 26, 2016 4.060 4.090 4.010 4.020 187,597 -0.04(-0.99%)
Jul 25, 2016 4.120 4.190 4.010 4.060 268,701 -0.06(-1.46%)
Jul 22, 2016 4.100 4.230 4.020 4.120 223,873 +0.00(+0.00%)
Jul 21, 2016 4.120 4.270 4.090 4.120 462,447 +0.02(+0.49%)
Jul 20, 2016 3.930 4.120 3.880 4.100 505,509 +0.18(+4.59%)
Jul 19, 2016 4.040 4.040 3.890 3.920 430,767 -0.13(-3.21%)
Jul 18, 2016 4.030 4.090 3.911 4.050 453,068 +0.03(+0.75%)
Jul 15, 2016 3.810 4.060 3.760 4.020 676,287 +0.21(+5.51%)
Jul 14, 2016 3.820 3.880 3.710 3.810 428,913 +0.01(+0.26%)
Jul 13, 2016 3.900 3.950 3.800 3.800 404,250 -0.06(-1.55%)
Jul 12, 2016 3.950 3.980 3.830 3.860 574,757 -0.07(-1.78%)
Jul 11, 2016 4.000 4.010 3.890 3.930 350,273 -0.06(-1.50%)
Jul 08, 2016 4.060 4.030 3.950 3.990 424,789 -0.04(-0.99%)
Jul 07, 2016 3.970 4.065 3.935 4.030 303,529 +0.19(+4.95%)
Jul 05, 2016 4.020 4.020 3.810 3.840 395,033 -0.22(-5.42%)
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.