Indicators

Chimerix Inc (NQ: CMRX )

0.9857 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	2.500	2.530	2.290	2.350	373,700	-0.15(-6.00%)
Sep 27, 2019	2.470	2.550	2.470	2.500	251,300	+0.01(+0.40%)
Sep 26, 2019	2.610	2.613	2.470	2.490	477,332	-0.12(-4.60%)
Sep 25, 2019	2.480	2.650	2.470	2.610	291,489	+0.14(+5.67%)
Sep 24, 2019	2.410	2.500	2.400	2.470	392,659	+0.06(+2.49%)
Sep 23, 2019	2.430	2.430	2.370	2.410	203,222	-0.03(-1.23%)
Sep 20, 2019	2.330	2.470	2.330	2.440	384,300	+0.10(+4.27%)
Sep 19, 2019	2.380	2.430	2.340	2.340	392,729	-0.04(-1.68%)
Sep 18, 2019	2.360	2.400	2.320	2.380	449,183	+0.02(+0.85%)
Sep 17, 2019	2.300	2.430	2.300	2.360	484,053	+0.06(+2.61%)
Sep 16, 2019	2.230	2.420	2.225	2.300	406,107	+0.10(+4.55%)
Sep 13, 2019	2.190	2.240	2.190	2.200	237,100	+0.02(+0.92%)
Sep 12, 2019	2.230	2.240	2.150	2.180	545,705	-0.03(-1.36%)
Sep 11, 2019	2.120	2.276	2.120	2.210	404,846	+0.10(+4.74%)
Sep 10, 2019	2.070	2.160	1.990	2.110	503,748	+0.04(+1.93%)
Sep 09, 2019	2.050	2.140	1.990	2.070	339,411	+0.04(+1.97%)
Sep 06, 2019	2.040	2.110	2.020	2.030	164,000	+0.01(+0.50%)
Sep 05, 2019	1.950	2.026	1.910	2.020	241,344	+0.09(+4.66%)
Sep 04, 2019	1.950	1.990	1.920	1.930	129,807	+0.00(+0.00%)

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.