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

Chimerix Inc (NQ: CMRX )

0.9886 +0.0029 (+0.29%)
Streaming Delayed Price Updated: 11:09 AM 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 (%)
Aug 31, 2020 2.790 2.830 2.660 2.810 429,887 -0.01(-0.35%)
Aug 28, 2020 2.750 2.820 2.620 2.820 440,000 +0.02(+0.71%)
Aug 27, 2020 2.780 2.820 2.720 2.800 333,972 +0.01(+0.36%)
Aug 26, 2020 2.800 2.830 2.750 2.790 331,943 -0.01(-0.36%)
Aug 25, 2020 2.810 2.835 2.735 2.800 385,415 -0.06(-2.10%)
Aug 24, 2020 2.930 2.930 2.650 2.860 616,724 -0.01(-0.35%)
Aug 21, 2020 2.910 2.950 2.800 2.870 383,300 -0.10(-3.37%)
Aug 20, 2020 2.800 3.060 2.790 2.970 886,242 +0.19(+6.83%)
Aug 19, 2020 2.920 2.920 2.780 2.780 219,474 -0.10(-3.47%)
Aug 18, 2020 3.020 3.020 2.760 2.880 565,886 -0.14(-4.64%)
Aug 17, 2020 2.900 3.130 2.890 3.020 360,810 +0.13(+4.50%)
Aug 14, 2020 2.910 2.935 2.808 2.890 287,700 -0.04(-1.37%)
Aug 13, 2020 2.980 3.030 2.880 2.930 326,566 +0.00(+0.00%)
Aug 12, 2020 2.960 3.080 2.900 2.930 397,892 -0.03(-1.01%)
Aug 11, 2020 3.200 3.210 2.915 2.960 695,064 -0.28(-8.64%)
Aug 10, 2020 3.380 3.420 3.120 3.240 582,660 -0.17(-4.99%)
Aug 07, 2020 3.220 3.430 3.190 3.410 415,800 +0.18(+5.57%)
Aug 06, 2020 3.440 3.480 3.200 3.230 373,883 -0.18(-5.28%)
Aug 05, 2020 3.350 3.435 3.180 3.410 431,591 +0.07(+2.10%)
Aug 04, 2020 3.140 3.520 3.140 3.340 514,825 +0.20(+6.37%)
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.