Indicators

Chimerix Inc (NQ: CMRX )

0.9875 UNCHANGED

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 (%)
Sep 28, 2018	3.940	3.985	3.830	3.890	190,900	-0.05(-1.27%)
Sep 27, 2018	3.880	3.960	3.740	3.940	1,375,667	+0.04(+1.03%)
Sep 26, 2018	3.940	4.090	3.778	3.900	104,215	-0.04(-1.02%)
Sep 25, 2018	4.020	4.170	3.880	3.940	447,143	-0.06(-1.50%)
Sep 24, 2018	4.000	4.050	3.870	4.000	940,691	+0.03(+0.76%)
Sep 21, 2018	3.900	4.000	3.840	3.970	459,800	+0.06(+1.53%)
Sep 20, 2018	3.820	3.930	3.810	3.910	96,129	+0.11(+2.89%)
Sep 19, 2018	3.770	3.890	3.670	3.800	184,117	+0.02(+0.53%)
Sep 18, 2018	3.720	3.820	3.650	3.780	124,811	+0.07(+1.89%)
Sep 17, 2018	3.750	3.856	3.670	3.710	104,793	-0.02(-0.54%)
Sep 14, 2018	3.580	3.760	3.570	3.730	163,800	+0.15(+4.19%)
Sep 13, 2018	3.760	3.760	3.570	3.580	291,287	-0.17(-4.53%)
Sep 12, 2018	3.900	3.950	3.700	3.750	111,773	-0.15(-3.85%)
Sep 11, 2018	3.900	4.020	3.810	3.900	597,606	+0.08(+2.09%)
Sep 10, 2018	3.930	3.930	3.761	3.820	312,381	-0.08(-2.05%)
Sep 07, 2018	3.770	3.910	3.730	3.900	129,600	+0.15(+4.14%)
Sep 06, 2018	3.990	4.020	3.740	3.745	107,520	-0.25(-6.14%)
Sep 05, 2018	3.910	4.090	3.910	3.990	245,453	+0.09(+2.31%)

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.