Indicators

Chimerix Inc (NQ: CMRX )

0.9885 +0.0028 (+0.28%)

Streaming Delayed Price Updated: 12:21 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	20.78	20.78	18.44	20.00	397,284	-0.68(-3.29%)
Feb 27, 2014	20.56	20.80	19.28	20.68	202,335	+0.14(+0.68%)
Feb 26, 2014	19.29	20.70	18.86	20.54	480,776	+1.33(+6.92%)
Feb 25, 2014	19.63	19.75	18.81	19.21	169,190	-0.30(-1.54%)
Feb 24, 2014	19.88	20.26	19.47	19.51	339,992	-0.29(-1.46%)
Feb 21, 2014	19.75	19.88	19.57	19.80	234,068	-0.06(-0.30%)
Feb 20, 2014	19.90	19.97	19.35	19.86	233,416	+0.03(+0.15%)
Feb 19, 2014	19.86	20.00	19.59	19.83	193,848	+0.03(+0.15%)
Feb 18, 2014	19.39	19.95	19.39	19.80	194,787	+0.52(+2.70%)
Feb 14, 2014	19.50	19.28	19.28	19.28	139,400	-0.26(-1.33%)
Feb 13, 2014	19.37	19.92	18.28	19.54	263,708	+0.74(+3.94%)
Feb 12, 2014	18.60	19.50	18.36	18.80	198,846	+0.59(+3.24%)
Feb 11, 2014	17.99	18.85	17.70	18.21	313,398	+0.22(+1.22%)
Feb 10, 2014	17.79	18.47	17.38	17.99	206,117	+0.20(+1.12%)
Feb 07, 2014	17.56	17.98	17.04	17.79	123,860	+0.36(+2.07%)
Feb 06, 2014	18.19	18.19	17.30	17.43	109,336	-0.65(-3.60%)
Feb 05, 2014	19.14	19.14	17.79	18.08	150,726	-1.22(-6.32%)
Feb 04, 2014	19.38	19.81	19.08	19.30	102,139	-0.03(-0.16%)

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.