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

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
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 (%)
Aug 31, 2016 4.580 4.845 4.410 4.810 1,123,048 +0.23(+5.02%)
Aug 30, 2016 4.490 4.680 4.490 4.580 216,237 +0.08(+1.78%)
Aug 29, 2016 4.500 4.520 4.410 4.500 326,903 +0.04(+0.90%)
Aug 26, 2016 4.530 4.622 4.360 4.460 411,491 -0.03(-0.67%)
Aug 25, 2016 4.790 4.985 4.435 4.490 663,470 -0.29(-6.07%)
Aug 24, 2016 4.740 5.085 4.710 4.780 1,270,483 +0.02(+0.42%)
Aug 23, 2016 4.730 4.830 4.610 4.760 585,380 +0.05(+1.06%)
Aug 22, 2016 4.340 4.730 4.280 4.710 933,693 +0.40(+9.28%)
Aug 19, 2016 4.350 4.380 4.240 4.310 241,007 -0.05(-1.15%)
Aug 18, 2016 4.280 4.410 4.210 4.360 223,067 +0.08(+1.87%)
Aug 17, 2016 4.510 4.530 4.280 4.280 360,204 -0.23(-5.10%)
Aug 16, 2016 4.640 4.640 4.490 4.510 288,326 -0.15(-3.22%)
Aug 15, 2016 4.570 4.670 4.540 4.660 493,221 +0.12(+2.64%)
Aug 12, 2016 4.470 4.620 4.400 4.540 622,117 +0.07(+1.57%)
Aug 11, 2016 4.320 4.470 4.230 4.470 558,754 +0.18(+4.20%)
Aug 10, 2016 4.450 4.450 4.200 4.290 429,291 -0.16(-3.60%)
Aug 09, 2016 4.310 4.500 4.250 4.450 902,998 +0.18(+4.22%)
Aug 08, 2016 4.300 4.550 4.207 4.270 796,345 +0.06(+1.43%)
Aug 05, 2016 4.150 4.295 4.100 4.210 647,363 +0.05(+1.20%)
Aug 04, 2016 4.240 4.350 4.140 4.160 440,333 -0.07(-1.65%)
Aug 03, 2016 3.950 4.230 3.915 4.230 623,884 +0.27(+6.82%)
Aug 02, 2016 4.070 4.090 3.880 3.960 660,380 -0.12(-2.94%)
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.