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

Chimerix Inc (NQ: CMRX )

0.9400 +0.0054 (+0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Sep 30, 2021 6.270 6.351 6.080 6.190 499,195 -0.02(-0.32%)
Sep 29, 2021 6.620 6.620 6.190 6.210 704,545 -0.35(-5.34%)
Sep 28, 2021 6.740 6.740 6.520 6.560 496,021 -0.25(-3.67%)
Sep 27, 2021 6.730 7.000 6.560 6.810 555,306 +0.14(+2.10%)
Sep 24, 2021 7.060 7.075 6.640 6.670 567,317 -0.44(-6.19%)
Sep 23, 2021 6.800 7.200 6.670 7.110 1,164,039 +0.31(+4.56%)
Sep 22, 2021 6.500 6.820 6.360 6.800 1,072,576 +0.42(+6.58%)
Sep 21, 2021 6.220 6.550 6.220 6.380 967,400 +0.12(+1.92%)
Sep 20, 2021 6.200 6.350 6.050 6.260 838,367 -0.09(-1.42%)
Sep 17, 2021 6.170 6.360 5.970 6.350 1,798,976 +0.21(+3.42%)
Sep 16, 2021 6.260 6.350 6.060 6.140 1,078,878 -0.13(-2.07%)
Sep 15, 2021 6.460 6.490 5.930 6.270 3,595,144 -0.16(-2.49%)
Sep 14, 2021 6.520 6.590 6.341 6.430 738,586 -0.07(-1.08%)
Sep 13, 2021 6.790 6.790 6.460 6.500 652,281 -0.22(-3.27%)
Sep 10, 2021 6.920 6.946 6.630 6.720 558,116 -0.20(-2.89%)
Sep 09, 2021 6.800 7.130 6.800 6.920 337,682 +0.12(+1.76%)
Sep 08, 2021 7.010 7.019 6.600 6.800 620,209 -0.18(-2.58%)
Sep 07, 2021 6.850 7.080 6.770 6.980 705,193 +0.09(+1.31%)
Sep 03, 2021 7.020 7.090 6.810 6.890 576,881 -0.19(-2.68%)
Sep 02, 2021 7.160 7.209 7.050 7.080 375,879 -0.05(-0.70%)
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.