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

Chimerix Inc (NQ: CMRX )

0.9900 +0.0200 (+2.06%)
Streaming Delayed Price Updated: 1:38 PM EDT, May 17, 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 (%)
Oct 30, 2020 2.750 2.780 2.550 2.670 409,700 -0.09(-3.26%)
Oct 29, 2020 2.680 2.810 2.620 2.760 274,894 +0.06(+2.22%)
Oct 28, 2020 2.700 2.770 2.630 2.700 236,544 -0.04(-1.46%)
Oct 27, 2020 2.750 2.820 2.730 2.740 151,099 -0.03(-1.08%)
Oct 26, 2020 2.800 2.817 2.700 2.770 227,511 -0.05(-1.77%)
Oct 23, 2020 2.720 2.860 2.690 2.820 248,100 +0.09(+3.30%)
Oct 22, 2020 2.640 2.820 2.640 2.730 277,501 +0.01(+0.37%)
Oct 21, 2020 2.780 2.850 2.700 2.720 243,011 -0.07(-2.51%)
Oct 20, 2020 2.870 2.920 2.720 2.790 526,970 -0.08(-2.79%)
Oct 19, 2020 2.880 3.035 2.830 2.870 288,833 +0.01(+0.35%)
Oct 16, 2020 2.800 2.970 2.800 2.860 365,200 +0.03(+1.06%)
Oct 15, 2020 2.850 2.960 2.820 2.830 324,471 -0.05(-1.74%)
Oct 14, 2020 2.940 3.090 2.860 2.880 387,046 -0.07(-2.37%)
Oct 13, 2020 2.920 3.020 2.910 2.950 233,462 +0.02(+0.68%)
Oct 12, 2020 3.040 3.070 2.920 2.930 457,578 -0.10(-3.30%)
Oct 09, 2020 2.970 3.175 2.970 3.030 299,800 +0.09(+3.06%)
Oct 08, 2020 3.090 3.130 2.920 2.940 474,311 -0.08(-2.65%)
Oct 07, 2020 2.570 3.180 2.560 3.020 1,669,256 +0.50(+19.84%)
Oct 06, 2020 2.560 2.635 2.500 2.520 337,500 -0.02(-0.79%)
Oct 05, 2020 2.470 2.620 2.470 2.540 232,111 +0.11(+4.53%)
Oct 02, 2020 2.460 2.550 2.430 2.430 260,100 -0.11(-4.33%)
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.