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

Chimerix Inc (NQ: CMRX )

0.9875 +0.0177 (+1.83%)
Streaming Delayed Price Updated: 4:00 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 (%)
Apr 30, 2020 2.100 2.390 1.950 2.300 2,720,464 +0.15(+6.98%)
Apr 29, 2020 1.970 2.620 1.820 2.150 25,394,702 +0.64(+42.38%)
Apr 28, 2020 1.540 1.540 1.450 1.510 579,720 -0.02(-1.31%)
Apr 27, 2020 1.470 1.540 1.420 1.530 406,835 +0.09(+6.25%)
Apr 24, 2020 1.420 1.470 1.380 1.440 379,300 +0.03(+2.13%)
Apr 23, 2020 1.440 1.500 1.370 1.410 240,774 -0.03(-2.08%)
Apr 22, 2020 1.460 1.490 1.430 1.440 155,838 +0.00(+0.00%)
Apr 21, 2020 1.500 1.560 1.410 1.440 262,589 -0.10(-6.49%)
Apr 20, 2020 1.550 1.620 1.510 1.540 185,719 -0.05(-3.14%)
Apr 17, 2020 1.540 1.620 1.530 1.590 271,200 +0.07(+4.61%)
Apr 16, 2020 1.560 1.580 1.500 1.520 254,731 -0.02(-1.30%)
Apr 15, 2020 1.540 1.560 1.490 1.540 172,970 -0.04(-2.53%)
Apr 14, 2020 1.550 1.620 1.550 1.580 179,520 +0.05(+3.27%)
Apr 13, 2020 1.490 1.580 1.465 1.530 342,340 +0.02(+0.99%)
Apr 09, 2020 1.480 1.530 1.440 1.515 331,700 +0.07(+5.21%)
Apr 08, 2020 1.420 1.490 1.400 1.440 315,746 +0.04(+2.86%)
Apr 07, 2020 1.420 1.430 1.375 1.400 200,156 +0.00(+0.00%)
Apr 06, 2020 1.340 1.440 1.340 1.400 270,416 +0.07(+5.26%)
Apr 03, 2020 1.360 1.390 1.300 1.330 288,600 -0.04(-2.92%)
Apr 02, 2020 1.380 1.420 1.310 1.370 285,000 +0.00(+0.00%)
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.