Indicators

Chimerix Inc (NQ: CMRX )

0.9875 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	5.430	5.710		5.710	816,370	+0.30(+5.55%)
Jan 28, 2022	5.210	5.470	5.093	5.410	625,497	+0.22(+4.24%)
Jan 27, 2022	5.630	5.660	5.170	5.190	763,529	-0.35(-6.32%)
Jan 26, 2022	5.780	5.930	5.500	5.540	820,669	-0.13(-2.29%)
Jan 25, 2022	5.460	5.750	5.350	5.670	823,405	+0.07(+1.25%)
Jan 24, 2022	5.420	5.635	5.160	5.600	1,011,115	+0.09(+1.63%)
Jan 21, 2022	5.420	5.720	5.420	5.510	838,530	-0.07(-1.25%)
Jan 20, 2022	5.750	5.920	5.550	5.580	742,827	-0.10(-1.76%)
Jan 19, 2022	5.700	5.940	5.655	5.680	825,265	+0.06(+1.07%)
Jan 18, 2022	5.920	6.010	5.600	5.620	872,396	-0.38(-6.33%)
Jan 14, 2022				6.000	0	+0.20(+3.45%)
Jan 13, 2022	6.100	6.184	5.780	5.800	1,016,017	-0.30(-4.92%)
Jan 12, 2022	6.400	6.430	6.090	6.100	856,907	-0.25(-3.94%)
Jan 11, 2022	6.320	6.520	6.210	6.350	679,388	+0.04(+0.63%)
Jan 10, 2022	5.970	6.330	5.710	6.310	1,474,180	+0.31(+5.17%)
Jan 07, 2022	6.160	6.230	5.975	6.000	598,021	-0.17(-2.76%)
Jan 06, 2022	6.100	6.290	5.920	6.170	739,035	+0.06(+0.98%)
Jan 05, 2022	6.700	6.740	6.090	6.110	972,227	-0.64(-9.48%)
Jan 04, 2022	6.810	7.020	6.685	6.750	745,274	-0.05(-0.74%)

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.