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

Chimerix Inc (NQ: CMRX )

0.9750 -0.0107 (-1.09%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jul 31, 2018 4.390 4.500 4.330 4.470 511,454 +0.10(+2.29%)
Jul 30, 2018 4.460 4.500 4.360 4.370 80,057 -0.08(-1.80%)
Jul 27, 2018 4.530 4.530 4.385 4.450 137,200 -0.07(-1.55%)
Jul 26, 2018 4.580 4.580 4.490 4.520 79,553 -0.07(-1.53%)
Jul 25, 2018 4.510 4.630 4.470 4.590 87,017 +0.08(+1.77%)
Jul 24, 2018 4.600 4.620 4.470 4.510 135,218 -0.09(-1.96%)
Jul 23, 2018 4.600 4.610 4.500 4.600 73,401 +0.00(+0.00%)
Jul 20, 2018 4.660 4.590 4.600 51,021 -0.01(-0.22%)
Jul 19, 2018 4.620 4.680 4.560 4.610 81,953 +0.00(+0.00%)
Jul 18, 2018 4.730 4.730 4.600 4.610 74,041 -0.13(-2.74%)
Jul 17, 2018 4.730 4.790 4.690 4.740 89,354 +0.01(+0.21%)
Jul 16, 2018 4.750 4.750 4.680 4.730 78,476 -0.01(-0.21%)
Jul 13, 2018 4.780 4.830 4.720 4.740 87,454 -0.02(-0.42%)
Jul 12, 2018 4.840 4.750 4.760 80,780 +0.03(+0.63%)
Jul 11, 2018 4.780 4.910 4.720 4.730 89,835 -0.05(-1.05%)
Jul 10, 2018 4.860 4.920 4.770 4.780 70,794 -0.07(-1.44%)
Jul 09, 2018 4.880 4.890 4.850 4.850 77,825 -0.04(-0.82%)
Jul 06, 2018 4.920 5.040 4.840 4.890 180,534 -0.01(-0.20%)
Jul 05, 2018 4.810 4.960 4.810 4.900 111,510 +0.09(+1.87%)
Jul 03, 2018 4.810 4.810 4.810 0 -0.02(-0.41%)
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.