Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chimerix Inc (NQ: CMRX )

0.9600 -0.0100 (-1.03%)
Streaming Delayed Price Updated: 11:06 AM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2020 3.190 3.255 3.060 3.110 309,100 -0.11(-3.42%)
Jul 30, 2020 3.120 3.335 3.120 3.220 373,691 +0.07(+2.22%)
Jul 29, 2020 3.260 3.410 3.100 3.150 819,772 -0.11(-3.37%)
Jul 28, 2020 3.280 3.350 3.230 3.260 191,399 -0.05(-1.51%)
Jul 27, 2020 3.460 3.520 3.200 3.310 492,966 -0.14(-4.06%)
Jul 24, 2020 3.660 3.760 3.410 3.450 335,000 -0.19(-5.22%)
Jul 23, 2020 3.650 3.880 3.580 3.640 406,534 -0.02(-0.55%)
Jul 22, 2020 3.650 3.690 3.580 3.660 264,338 -0.02(-0.54%)
Jul 21, 2020 3.760 3.760 3.560 3.680 282,688 -0.03(-0.81%)
Jul 20, 2020 3.740 3.865 3.610 3.710 755,530 -0.01(-0.27%)
Jul 17, 2020 3.290 3.805 3.270 3.720 939,800 +0.43(+13.07%)
Jul 16, 2020 3.180 3.380 3.120 3.290 415,568 +0.06(+1.86%)
Jul 15, 2020 3.030 3.330 3.022 3.230 561,988 +0.22(+7.31%)
Jul 14, 2020 3.160 3.160 2.951 3.010 326,871 -0.02(-0.66%)
Jul 13, 2020 3.060 3.170 3.020 3.030 517,461 -0.03(-0.98%)
Jul 10, 2020 3.110 3.150 3.045 3.060 332,400 -0.04(-1.29%)
Jul 09, 2020 3.130 3.160 3.060 3.100 307,565 -0.01(-0.32%)
Jul 08, 2020 3.030 3.180 3.030 3.110 421,782 +0.06(+1.97%)
Jul 07, 2020 3.170 3.320 3.045 3.050 1,460,030 -0.16(-4.98%)
Jul 06, 2020 3.200 3.290 3.150 3.210 311,515 +0.05(+1.58%)
Jul 02, 2020 3.240 3.240 3.110 3.160 276,700 -0.03(-0.94%)
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.