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

Chimerix Inc (NQ: CMRX )

1.000 -0.050 (-4.76%)
Streaming Delayed Price Updated: 3:21 PM EDT, May 14, 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 (%)
Dec 31, 2020 4.830 4.830 4.830 187,122 -0.03(-0.62%)
Dec 30, 2020 4.790 4.980 4.760 4.860 187,122 +0.07(+1.46%)
Dec 29, 2020 4.970 4.970 4.660 4.790 372,057 -0.16(-3.23%)
Dec 28, 2020 5.000 5.180 4.900 4.950 321,307 +0.01(+0.20%)
Dec 24, 2020 5.100 5.240 4.860 4.940 231,400 -0.19(-3.70%)
Dec 23, 2020 5.000 5.240 4.800 5.130 300,109 +0.12(+2.40%)
Dec 22, 2020 5.200 5.240 4.990 5.010 267,939 -0.14(-2.72%)
Dec 21, 2020 5.080 5.191 4.980 5.150 294,174 -0.06(-1.15%)
Dec 18, 2020 5.400 5.480 5.210 5.210 527,900 -0.21(-3.87%)
Dec 17, 2020 5.230 5.520 5.120 5.420 346,149 +0.16(+3.04%)
Dec 16, 2020 5.230 5.400 5.130 5.260 327,552 +0.02(+0.38%)
Dec 15, 2020 5.120 5.380 5.050 5.240 528,367 +0.16(+3.15%)
Dec 14, 2020 5.000 5.120 4.900 5.080 400,752 +0.15(+3.04%)
Dec 11, 2020 5.010 5.020 4.790 4.930 338,700 -0.09(-1.79%)
Dec 10, 2020 4.770 5.180 4.550 5.020 729,521 +0.23(+4.80%)
Dec 09, 2020 5.030 5.130 4.535 4.790 1,380,263 -0.31(-6.08%)
Dec 08, 2020 4.500 5.210 4.340 5.100 2,223,708 +0.56(+12.33%)
Dec 07, 2020 4.040 4.580 3.860 4.540 3,647,577 +0.92(+25.41%)
Dec 04, 2020 3.470 3.630 3.410 3.620 239,800 +0.18(+5.23%)
Dec 03, 2020 3.500 3.510 3.410 3.440 228,833 -0.04(-1.15%)
Dec 02, 2020 3.550 3.680 3.380 3.480 528,724 -0.07(-1.97%)
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.