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 (%)
Sep 27, 2013	20.12	20.91	20.12	20.60	0	+0.30(+1.48%)
Sep 26, 2013	20.67	22.38	19.66	20.30	96,168	+0.29(+1.45%)
Sep 25, 2013	19.71	20.21	19.66	20.01	124,777	+0.25(+1.27%)
Sep 24, 2013	19.78	20.00	19.60	19.76	36,552	-0.08(-0.40%)
Sep 23, 2013	19.90	19.95	19.60	19.84	52,190	-0.03(-0.15%)
Sep 20, 2013	19.81	19.96	19.60	19.87	0	+0.05(+0.25%)
Sep 19, 2013	19.97	20.07	19.75	19.82	0	-0.12(-0.60%)
Sep 18, 2013	20.21	20.90	19.82	19.94	0	-0.03(-0.15%)
Sep 17, 2013	18.61	20.53	18.49	19.97	0	+1.29(+6.91%)
Sep 16, 2013	19.49	19.60	18.61	18.68	0	-0.74(-3.81%)
Sep 13, 2013	18.41	19.99	18.41	19.42	0	+1.01(+5.49%)
Sep 12, 2013	17.65	18.52	17.54	18.41	0	+0.61(+3.43%)
Sep 11, 2013	19.00	19.20	17.52	17.80	0	-1.23(-6.46%)
Sep 10, 2013	19.19	19.76	18.35	19.03	165,994	-0.04(-0.21%)
Sep 09, 2013	16.48	19.81	16.37	19.07	0	+2.73(+16.71%)
Sep 06, 2013	15.87	16.50	15.65	16.34	0	+0.47(+2.96%)
Sep 05, 2013	16.00	16.00	15.31	15.87	0	-0.10(-0.63%)
Sep 04, 2013	16.23	16.31	15.77	15.97	0	-0.10(-0.62%)

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.