Indicators

Chimerix Inc (NQ: CMRX )

0.9750 -0.0107 (-1.09%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	4.510	4.731	4.410	4.610	3,086,983	-0.11(-2.33%)
Feb 26, 2016	5.030	5.050	4.704	4.720	2,371,236	-0.33(-6.53%)
Feb 25, 2016	5.060	5.210	4.990	5.050	3,053,315	+0.02(+0.40%)
Feb 24, 2016	4.370	5.050	4.360	5.030	4,773,038	+0.57(+12.78%)
Feb 23, 2016	4.620	4.790	4.460	4.460	5,361,864	-0.09(-1.98%)
Feb 22, 2016	5.610	5.610	4.520	4.550	19,209,564	-3.08(-40.37%)
Feb 19, 2016	7.140	7.730	7.000	7.630	2,054,700	+0.53(+7.46%)
Feb 18, 2016	7.840	7.840	7.070	7.100	2,269,091	-0.73(-9.32%)
Feb 17, 2016	7.630	7.970	7.280	7.830	2,223,261	+0.38(+5.10%)
Feb 16, 2016	7.500	7.670	7.350	7.450	1,501,332	+0.18(+2.48%)
Feb 12, 2016	7.180	7.270	7.270	7.270	1,387,400	+0.16(+2.25%)
Feb 11, 2016	6.780	7.430	6.700	7.110	1,896,542	+0.10(+1.43%)
Feb 10, 2016	6.770	7.350	6.600	7.010	1,532,749	+0.29(+4.32%)
Feb 09, 2016	6.350	6.780	6.150	6.720	1,671,206	+0.30(+4.67%)
Feb 08, 2016	6.800	7.000	6.360	6.420	2,164,045	-0.51(-7.36%)
Feb 05, 2016	7.280	7.340	6.900	6.930	1,930,173	-0.37(-5.07%)
Feb 04, 2016	7.260	7.880	7.100	7.300	1,882,209	+0.09(+1.25%)
Feb 03, 2016	7.430	7.638	6.950	7.210	1,673,440	-0.13(-1.77%)
Feb 02, 2016	7.560	7.660	7.270	7.340	1,471,998	-0.22(-2.91%)

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.