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 (%)
Jun 30, 2020 3.120 3.160 3.020 3.100 345,032 -0.03(-0.96%)
Jun 29, 2020 3.040 3.140 2.950 3.130 544,673 +0.11(+3.81%)
Jun 26, 2020 3.090 3.190 3.000 3.015 983,200 -0.09(-3.05%)
Jun 25, 2020 3.050 3.130 3.020 3.110 228,579 +0.02(+0.65%)
Jun 24, 2020 3.150 3.180 2.970 3.090 304,199 -0.06(-2.06%)
Jun 23, 2020 3.290 3.333 3.100 3.155 336,051 -0.14(-4.10%)
Jun 22, 2020 3.130 3.290 3.060 3.290 266,867 +0.18(+5.79%)
Jun 19, 2020 3.210 3.270 3.100 3.110 487,500 -0.09(-2.81%)
Jun 18, 2020 3.050 3.215 3.020 3.200 299,569 +0.12(+3.90%)
Jun 17, 2020 3.190 3.190 3.040 3.080 294,796 -0.02(-0.65%)
Jun 16, 2020 3.190 3.250 2.950 3.100 232,965 +0.01(+0.32%)
Jun 15, 2020 2.810 3.180 2.800 3.090 488,705 +0.17(+5.82%)
Jun 12, 2020 2.900 3.020 2.800 2.920 362,100 +0.07(+2.46%)
Jun 11, 2020 3.000 3.080 2.820 2.850 627,692 -0.25(-8.06%)
Jun 10, 2020 3.200 3.240 3.090 3.100 346,702 -0.06(-1.90%)
Jun 09, 2020 3.160 3.260 3.150 3.160 253,611 -0.07(-2.17%)
Jun 08, 2020 3.200 3.320 3.170 3.230 404,850 +0.04(+1.25%)
Jun 05, 2020 3.250 3.275 3.120 3.190 553,100 +0.04(+1.27%)
Jun 04, 2020 3.280 3.370 3.130 3.150 424,369 -0.21(-6.25%)
Jun 03, 2020 3.320 3.390 3.210 3.360 484,860 +0.06(+1.82%)
Jun 02, 2020 3.250 3.330 3.110 3.300 444,805 +0.06(+1.85%)
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.