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

Chimerix Inc (NQ: CMRX )

0.9885 +0.0028 (+0.28%)
Streaming Delayed Price Updated: 12:21 PM EDT, May 21, 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 (%)
Jun 29, 2018 4.780 4.640 4.760 190,990 +0.09(+1.93%)
Jun 28, 2018 4.790 4.790 4.660 4.670 95,183 -0.13(-2.71%)
Jun 27, 2018 4.850 4.850 4.740 4.800 179,582 -0.04(-0.83%)
Jun 26, 2018 4.700 4.860 4.670 4.840 134,969 +0.16(+3.42%)
Jun 25, 2018 4.740 4.770 4.610 4.680 200,887 -0.08(-1.68%)
Jun 22, 2018 4.850 4.880 4.680 4.760 688,905 -0.08(-1.65%)
Jun 21, 2018 4.780 4.900 4.740 4.840 559,410 +0.02(+0.41%)
Jun 20, 2018 4.720 4.880 4.720 4.820 365,609 +0.12(+2.55%)
Jun 19, 2018 4.600 4.750 4.590 4.700 301,665 +0.08(+1.73%)
Jun 18, 2018 4.580 4.660 4.560 4.620 139,680 +0.03(+0.65%)
Jun 15, 2018 4.640 4.520 4.590 338,093 +0.07(+1.55%)
Jun 14, 2018 4.540 4.600 4.430 4.520 173,866 -0.02(-0.44%)
Jun 13, 2018 4.500 4.600 4.420 4.540 131,124 +0.03(+0.67%)
Jun 12, 2018 4.520 4.606 4.420 4.510 188,655 +0.01(+0.22%)
Jun 11, 2018 4.450 4.530 4.345 4.500 227,307 +0.07(+1.58%)
Jun 08, 2018 4.620 4.700 4.430 4.430 226,167 -0.18(-3.90%)
Jun 07, 2018 4.900 4.960 4.590 4.610 317,109 -0.21(-4.36%)
Jun 06, 2018 4.760 4.890 4.760 4.820 559,107 +0.06(+1.26%)
Jun 05, 2018 4.740 4.770 4.650 4.760 147,425 +0.04(+0.85%)
Jun 04, 2018 4.720 4.780 4.695 4.720 103,143 +0.02(+0.43%)
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.