Indicators

Chimerix Inc (NQ: CMRX )

0.9875 +0.0177 (+1.83%)

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 (%)
Jun 28, 2013	24.02	24.25	22.81	24.24	1,145,455	+0.99(+4.26%)
Jun 26, 2013	22.18	23.37	21.78	23.25	0	+1.08(+4.87%)
Jun 25, 2013	22.10	23.41	20.96	22.17	0	+0.12(+0.54%)
Jun 24, 2013	22.67	22.67	21.03	22.05	0	-0.62(-2.73%)
Jun 21, 2013	23.34	23.93	22.67	22.67	142,498	+0.35(+1.57%)
Jun 20, 2013	22.58	23.55	20.81	22.32	0	-0.55(-2.40%)
Jun 19, 2013	21.10	23.90	20.83	22.87	0	+1.52(+7.12%)
Jun 18, 2013	20.50	21.39	20.50	21.35	0	+0.75(+3.64%)
Jun 17, 2013	21.91	22.37	20.52	20.60	0	-1.19(-5.46%)
Jun 14, 2013	22.88	22.99	21.65	21.79	0	-1.17(-5.10%)
Jun 13, 2013	23.89	25.10	22.42	22.96	67,769	-0.94(-3.93%)
Jun 12, 2013	23.98	23.98	22.70	23.90	20,460	+0.18(+0.76%)
Jun 11, 2013	22.00	24.00	22.00	23.72	21,363	+0.82(+3.58%)
Jun 10, 2013	22.49	23.35	22.34	22.90	0	+0.66(+2.97%)
Jun 07, 2013	22.64	22.64	21.77	22.24	0	+0.17(+0.77%)
Jun 06, 2013	23.97	23.97	21.86	22.07	0	+0.32(+1.47%)
Jun 05, 2013	22.03	22.74	21.60	21.75	0	-0.22(-1.00%)
Jun 04, 2013	22.10	22.50	21.62	21.97	0	-0.02(-0.09%)

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.