Indicators

Chimerix Inc (NQ: CMRX )

0.9885 +0.0028 (+0.28%)

Streaming Delayed Price Updated: 2:22 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.