Indicators

Chimerix Inc (NQ: CMRX )

0.9400 +0.0100 (+1.08%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	3.830	4.060	3.740	3.770	804,787	-0.04(-1.05%)
Nov 27, 2020	3.730	3.820	3.650	3.810	123,000	+0.12(+3.25%)
Nov 25, 2020	3.740	3.799	3.620	3.690	185,200	-0.07(-1.86%)
Nov 24, 2020	3.860	3.860	3.610	3.760	492,770	-0.04(-1.05%)
Nov 23, 2020	3.400	3.820	3.360	3.800	1,058,434	+0.47(+14.11%)
Nov 20, 2020	3.200	3.360	3.160	3.330	235,700	+0.10(+3.10%)
Nov 19, 2020	3.400	3.400	3.200	3.230	293,162	-0.14(-4.15%)
Nov 18, 2020	3.450	3.485	3.370	3.370	281,101	-0.05(-1.46%)
Nov 17, 2020	3.520	3.520	3.410	3.420	267,156	-0.15(-4.20%)
Nov 16, 2020	3.470	3.615	3.458	3.570	367,937	+0.19(+5.62%)
Nov 13, 2020	3.260	3.475	3.255	3.380	258,400	+0.14(+4.32%)
Nov 12, 2020	3.370	3.390	3.180	3.240	276,693	-0.15(-4.42%)
Nov 11, 2020	3.130	3.445	3.100	3.390	556,701	+0.28(+9.00%)
Nov 10, 2020	3.150	3.150	3.030	3.110	264,704	+0.03(+0.97%)
Nov 09, 2020	3.150	3.200	3.040	3.080	356,663	+0.00(+0.00%)
Nov 06, 2020	3.100	3.130	2.980	3.080	464,700	-0.01(-0.32%)
Nov 05, 2020	3.170	3.280	2.870	3.090	937,347	+0.03(+0.98%)
Nov 04, 2020	2.760	3.150	2.730	3.060	500,633	+0.24(+8.51%)
Nov 03, 2020	2.660	2.820	2.591	2.820	278,724	+0.18(+6.82%)

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.