Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	2.160	2.225	2.120	2.200	1,781,109	-0.02(-0.90%)
Aug 30, 2022	2.360	2.360	2.201	2.220	3,551,132	-0.11(-4.72%)
Aug 29, 2022	2.140	2.680	2.100	2.330	36,160,788	+0.17(+7.87%)
Aug 26, 2022	2.340	2.340	2.150	2.160	1,383,407	-0.18(-7.69%)
Aug 25, 2022	2.470	2.500	2.340	2.340	1,343,032	-0.13(-5.26%)
Aug 24, 2022	2.340	2.500	2.310	2.470	1,075,977	+0.12(+5.11%)
Aug 23, 2022	2.370	2.450	2.320	2.350	934,649	-0.02(-0.84%)
Aug 22, 2022	2.360	2.415	2.290	2.370	2,004,144	-0.06(-2.47%)
Aug 19, 2022	2.450	2.505	2.410	2.430	1,316,787	-0.10(-3.95%)
Aug 18, 2022	2.570	2.580	2.430	2.530	1,708,387	-0.02(-0.78%)
Aug 17, 2022	2.590	2.670	2.520	2.550	1,912,782	-0.13(-4.85%)
Aug 16, 2022	2.720	2.740	2.620	2.680	1,936,451	-0.08(-2.90%)
Aug 15, 2022	2.630	2.780	2.590	2.760	2,312,053	+0.06(+2.22%)
Aug 12, 2022	2.430	2.745	2.410	2.700	5,118,273	+0.31(+12.97%)
Aug 11, 2022	2.470	2.540	2.340	2.390	3,862,296	-0.12(-4.78%)
Aug 10, 2022	2.440	2.550	2.360	2.510	3,625,712	+0.07(+2.87%)
Aug 09, 2022	2.330	2.540	2.280	2.440	6,876,305	+0.08(+3.39%)
Aug 08, 2022	2.880	2.898	2.325	2.360	8,620,325	-0.32(-11.94%)
Aug 05, 2022	2.610	2.700	2.510	2.680	7,646,236	+0.03(+1.13%)
Aug 04, 2022	2.330	2.860	2.290	2.650	12,785,820	+0.32(+13.73%)
Aug 03, 2022	2.200	2.470	2.180	2.330	5,800,644	+0.14(+6.39%)
Aug 02, 2022	2.130	2.239	2.111	2.190	5,661,719	+0.10(+4.78%)

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.

Chimerix Inc (NQ: CMRX )

Historical Prices

Sections

Services

The Kane Republican

Kane, PA (16735)

Today

Tonight

Chimerix Inc (NQ: CMRX )

Historical Prices

Sections

Services

The Kane Republican