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

Chimerix Inc (NQ: CMRX )

0.9857 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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, 2017 4.850 4.900 4.710 4.760 165,525 -0.06(-1.24%)
Aug 30, 2017 4.750 4.840 4.730 4.820 172,789 +0.05(+1.05%)
Aug 29, 2017 4.700 4.800 4.660 4.770 198,299 +0.04(+0.85%)
Aug 28, 2017 4.400 4.780 4.360 4.730 286,323 +0.35(+7.99%)
Aug 25, 2017 4.450 4.490 4.320 4.380 107,427 -0.04(-0.90%)
Aug 24, 2017 4.450 4.480 4.345 4.420 151,857 -0.02(-0.45%)
Aug 23, 2017 4.380 4.480 4.370 4.440 92,294 +0.03(+0.68%)
Aug 22, 2017 4.410 4.470 4.320 4.410 100,347 +0.00(+0.00%)
Aug 21, 2017 4.350 4.480 4.300 4.410 124,393 +0.06(+1.38%)
Aug 18, 2017 4.340 4.440 4.310 4.350 140,130 -0.05(-1.14%)
Aug 17, 2017 4.450 4.560 4.390 4.400 168,999 -0.09(-2.00%)
Aug 16, 2017 4.570 4.630 4.490 4.490 179,716 -0.09(-1.97%)
Aug 15, 2017 4.540 4.690 4.450 4.580 185,547 +0.03(+0.66%)
Aug 14, 2017 4.560 4.660 4.510 4.550 149,736 +0.01(+0.22%)
Aug 11, 2017 4.520 4.680 4.460 4.540 168,976 +0.08(+1.79%)
Aug 10, 2017 4.710 4.730 4.390 4.460 270,412 -0.29(-6.11%)
Aug 09, 2017 4.640 4.790 4.580 4.750 164,635 +0.06(+1.28%)
Aug 08, 2017 4.890 4.940 4.670 4.690 153,757 -0.24(-4.87%)
Aug 07, 2017 4.680 5.050 4.665 4.930 290,325 +0.23(+4.89%)
Aug 04, 2017 4.720 4.780 4.650 4.700 100,733 +0.00(+0.00%)
Aug 03, 2017 4.700 4.800 4.679 4.700 129,397 -0.05(-1.05%)
Aug 02, 2017 4.800 4.890 4.668 4.750 116,393 -0.06(-1.25%)
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.