Indicators

Chimerix Inc (NQ: CMRX )

0.9833 -0.0024 (-0.24%)

Streaming Delayed Price Updated: 11:51 AM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	5.100	5.450	5.090	5.440	417,472	+0.32(+6.25%)
Jan 30, 2017	5.320	5.320	5.090	5.120	261,308	-0.20(-3.76%)
Jan 27, 2017	5.200	5.350	5.130	5.320	201,946	+0.14(+2.70%)
Jan 26, 2017	5.310	5.350	5.140	5.180	334,543	-0.15(-2.81%)
Jan 25, 2017	5.210	5.400	5.120	5.330	462,050	+0.19(+3.70%)
Jan 24, 2017	5.520	5.540	5.050	5.140	1,103,586	-0.40(-7.22%)
Jan 23, 2017	4.880	5.630	4.875	5.540	1,195,240	+0.64(+13.06%)
Jan 20, 2017	4.790	4.940	4.685	4.900	609,965	+0.10(+2.08%)
Jan 19, 2017	4.830	4.880	4.760	4.800	472,730	-0.05(-1.03%)
Jan 18, 2017	4.990	4.990	4.710	4.850	658,878	+0.08(+1.68%)
Jan 17, 2017	4.820	4.840	4.670	4.770	346,702	-0.08(-1.65%)
Jan 13, 2017		4.850	4.850	4.850	0	+0.05(+1.04%)
Jan 12, 2017	4.600	4.870	4.575	4.800	494,961	+0.16(+3.45%)
Jan 11, 2017	4.830	4.850	4.540	4.640	562,800	-0.16(-3.33%)
Jan 10, 2017	5.250	5.276	4.760	4.800	1,773,661	-0.43(-8.22%)
Jan 09, 2017	5.280	5.280	5.190	5.230	327,596	+0.00(+0.00%)
Jan 06, 2017	5.180	5.270	5.105	5.230	598,213	+0.20(+3.98%)
Jan 05, 2017	4.850	5.050	4.800	5.030	412,127	+0.18(+3.71%)
Jan 04, 2017	4.540	4.890	4.450	4.850	609,297	+0.31(+6.83%)

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.