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

Chimerix Inc (NQ: CMRX )

1.005 +0.035 (+3.61%)
Streaming Delayed Price Updated: 11:34 AM EDT, May 9, 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 (%)
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%)
Nov 02, 2020 2.720 2.720 2.540 2.640 231,168 -0.03(-1.12%)
Oct 30, 2020 2.750 2.780 2.550 2.670 409,700 -0.09(-3.26%)
Oct 29, 2020 2.680 2.810 2.620 2.760 274,894 +0.06(+2.22%)
Oct 28, 2020 2.700 2.770 2.630 2.700 236,544 -0.04(-1.46%)
Oct 27, 2020 2.750 2.820 2.730 2.740 151,099 -0.03(-1.08%)
Oct 26, 2020 2.800 2.817 2.700 2.770 227,511 -0.05(-1.77%)
Oct 23, 2020 2.720 2.860 2.690 2.820 248,100 +0.09(+3.30%)
Oct 22, 2020 2.640 2.820 2.640 2.730 277,501 +0.01(+0.37%)
Oct 21, 2020 2.780 2.850 2.700 2.720 243,011 -0.07(-2.51%)
Oct 20, 2020 2.870 2.920 2.720 2.790 526,970 -0.08(-2.79%)
Oct 19, 2020 2.880 3.035 2.830 2.870 288,833 +0.01(+0.35%)
Oct 16, 2020 2.800 2.970 2.800 2.860 365,200 +0.03(+1.06%)
Oct 15, 2020 2.850 2.960 2.820 2.830 324,471 -0.05(-1.74%)
Oct 14, 2020 2.940 3.090 2.860 2.880 387,046 -0.07(-2.37%)
Oct 13, 2020 2.920 3.020 2.910 2.950 233,462 +0.02(+0.68%)
Oct 12, 2020 3.040 3.070 2.920 2.930 457,578 -0.10(-3.30%)
Oct 09, 2020 2.970 3.175 2.970 3.030 299,800 +0.09(+3.06%)
Oct 08, 2020 3.090 3.130 2.920 2.940 474,311 -0.08(-2.65%)
Oct 07, 2020 2.570 3.180 2.560 3.020 1,669,256 +0.50(+19.84%)
Oct 06, 2020 2.560 2.635 2.500 2.520 337,500 -0.02(-0.79%)
Oct 05, 2020 2.470 2.620 2.470 2.540 232,111 +0.11(+4.53%)
Oct 02, 2020 2.460 2.550 2.430 2.430 260,100 -0.11(-4.33%)
Oct 01, 2020 2.520 2.570 2.470 2.540 202,131 +0.05(+2.01%)
Sep 30, 2020 2.510 2.600 2.480 2.490 370,576 -0.03(-1.19%)
Sep 29, 2020 2.520 2.640 2.510 2.520 306,193 -0.02(-0.79%)
Sep 28, 2020 2.600 2.640 2.440 2.540 350,528 -0.08(-3.05%)
Sep 25, 2020 2.600 2.673 2.550 2.620 308,600 -0.01(-0.38%)
Sep 24, 2020 2.970 3.000 2.630 2.630 403,033 -0.37(-12.33%)
Sep 23, 2020 2.850 3.120 2.770 3.000 934,772 +0.15(+5.26%)
Sep 22, 2020 2.870 2.890 2.685 2.850 426,775 -0.05(-1.72%)
Sep 21, 2020 2.770 2.910 2.580 2.900 628,446 +0.05(+1.75%)
Sep 18, 2020 2.510 2.890 2.480 2.850 1,046,600 +0.31(+12.20%)
Sep 17, 2020 2.310 2.600 2.220 2.540 1,147,432 +0.19(+8.09%)
Sep 16, 2020 2.380 2.390 2.310 2.350 327,625 -0.02(-0.84%)
Sep 15, 2020 2.440 2.454 2.350 2.370 376,808 -0.03(-1.25%)
Sep 14, 2020 2.400 2.440 2.330 2.400 567,796 +0.03(+1.27%)
Sep 11, 2020 2.480 2.480 2.310 2.370 298,500 -0.10(-4.05%)
Sep 10, 2020 2.450 2.570 2.410 2.470 442,900 +0.04(+1.65%)
Sep 09, 2020 2.310 2.550 2.310 2.430 524,688 +0.13(+5.65%)
Sep 08, 2020 2.320 2.400 2.280 2.300 372,137 -0.07(-2.95%)
Sep 04, 2020 2.500 2.560 2.302 2.370 352,200 -0.16(-6.32%)
Sep 03, 2020 2.660 2.710 2.470 2.530 352,793 -0.15(-5.60%)
Sep 02, 2020 2.770 2.780 2.670 2.680 190,062 -0.12(-4.29%)
Sep 01, 2020 2.810 2.850 2.760 2.800 278,676 -0.01(-0.36%)
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%)
Aug 03, 2020 3.090 3.180 3.050 3.140 649,792 +0.03(+0.96%)
Jul 31, 2020 3.190 3.255 3.060 3.110 309,100 -0.11(-3.42%)
Jul 30, 2020 3.120 3.335 3.120 3.220 373,691 +0.07(+2.22%)
Jul 29, 2020 3.260 3.410 3.100 3.150 819,772 -0.11(-3.37%)
Jul 28, 2020 3.280 3.350 3.230 3.260 191,399 -0.05(-1.51%)
Jul 27, 2020 3.460 3.520 3.200 3.310 492,966 -0.14(-4.06%)
Jul 24, 2020 3.660 3.760 3.410 3.450 335,000 -0.19(-5.22%)
Jul 23, 2020 3.650 3.880 3.580 3.640 406,534 -0.02(-0.55%)
Jul 22, 2020 3.650 3.690 3.580 3.660 264,338 -0.02(-0.54%)
Jul 21, 2020 3.760 3.760 3.560 3.680 282,688 -0.03(-0.81%)
Jul 20, 2020 3.740 3.865 3.610 3.710 755,530 -0.01(-0.27%)
Jul 17, 2020 3.290 3.805 3.270 3.720 939,800 +0.43(+13.07%)
Jul 16, 2020 3.180 3.380 3.120 3.290 415,568 +0.06(+1.86%)
Jul 15, 2020 3.030 3.330 3.022 3.230 561,988 +0.22(+7.31%)
Jul 14, 2020 3.160 3.160 2.951 3.010 326,871 -0.02(-0.66%)
Jul 13, 2020 3.060 3.170 3.020 3.030 517,461 -0.03(-0.98%)
Jul 10, 2020 3.110 3.150 3.045 3.060 332,400 -0.04(-1.29%)
Jul 09, 2020 3.130 3.160 3.060 3.100 307,565 -0.01(-0.32%)
Jul 08, 2020 3.030 3.180 3.030 3.110 421,782 +0.06(+1.97%)
Jul 07, 2020 3.170 3.320 3.045 3.050 1,460,030 -0.16(-4.98%)
Jul 06, 2020 3.200 3.290 3.150 3.210 311,515 +0.05(+1.58%)
Jul 02, 2020 3.240 3.240 3.110 3.160 276,700 -0.03(-0.94%)
Jul 01, 2020 3.100 3.209 3.055 3.190 388,127 +0.09(+2.90%)
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%)
Jun 01, 2020 3.160 3.310 3.140 3.240 550,938 +0.12(+3.85%)
May 29, 2020 3.170 3.240 3.110 3.120 510,100 -0.06(-1.89%)
May 28, 2020 3.530 3.570 3.140 3.180 453,189 -0.34(-9.66%)
May 27, 2020 3.610 3.700 3.420 3.520 612,722 -0.11(-3.03%)
May 26, 2020 3.400 3.850 3.300 3.630 885,700 +0.29(+8.68%)
May 22, 2020 3.370 3.380 3.220 3.340 463,200 -0.03(-0.89%)
May 21, 2020 3.410 3.430 3.320 3.370 494,610 -0.04(-1.17%)
May 20, 2020 3.070 3.493 3.070 3.410 934,113 +0.39(+12.91%)
May 19, 2020 3.280 3.380 3.010 3.020 1,062,552 -0.31(-9.31%)
May 18, 2020 3.210 3.380 3.210 3.330 732,906 +0.15(+4.72%)
May 15, 2020 3.580 3.660 3.150 3.180 1,467,300 -0.42(-11.67%)
May 14, 2020 3.380 3.880 3.350 3.600 2,231,868 +0.25(+7.46%)
May 13, 2020 2.980 3.740 2.710 3.350 3,250,254 +0.36(+12.04%)
May 12, 2020 3.110 3.250 2.920 2.990 919,091 -0.12(-3.86%)
May 11, 2020 2.860 3.140 2.700 3.110 1,364,896 +0.18(+6.14%)
May 08, 2020 2.750 2.980 2.730 2.930 1,508,300 +0.17(+6.16%)
May 07, 2020 2.420 2.780 2.290 2.760 1,503,952 +0.24(+9.52%)
May 06, 2020 2.380 2.640 2.330 2.520 1,038,091 +0.18(+7.69%)
May 05, 2020 2.590 2.740 2.265 2.340 1,105,557 -0.26(-10.00%)
May 04, 2020 2.450 2.780 2.360 2.600 1,306,009 +0.19(+7.88%)
May 01, 2020 2.260 2.420 2.170 2.410 1,119,200 +0.11(+4.78%)
Apr 30, 2020 2.100 2.390 1.950 2.300 2,720,464 +0.15(+6.98%)
Apr 29, 2020 1.970 2.620 1.820 2.150 25,394,702 +0.64(+42.38%)
Apr 28, 2020 1.540 1.540 1.450 1.510 579,720 -0.02(-1.31%)
Apr 27, 2020 1.470 1.540 1.420 1.530 406,835 +0.09(+6.25%)
Apr 24, 2020 1.420 1.470 1.380 1.440 379,300 +0.03(+2.13%)
Apr 23, 2020 1.440 1.500 1.370 1.410 240,774 -0.03(-2.08%)
Apr 22, 2020 1.460 1.490 1.430 1.440 155,838 +0.00(+0.00%)
Apr 21, 2020 1.500 1.560 1.410 1.440 262,589 -0.10(-6.49%)
Apr 20, 2020 1.550 1.620 1.510 1.540 185,719 -0.05(-3.14%)
Apr 17, 2020 1.540 1.620 1.530 1.590 271,200 +0.07(+4.61%)
Apr 16, 2020 1.560 1.580 1.500 1.520 254,731 -0.02(-1.30%)
Apr 15, 2020 1.540 1.560 1.490 1.540 172,970 -0.04(-2.53%)
Apr 14, 2020 1.550 1.620 1.550 1.580 179,520 +0.05(+3.27%)
Apr 13, 2020 1.490 1.580 1.465 1.530 342,340 +0.02(+0.99%)
Apr 09, 2020 1.480 1.530 1.440 1.515 331,700 +0.07(+5.21%)
Apr 08, 2020 1.420 1.490 1.400 1.440 315,746 +0.04(+2.86%)
Apr 07, 2020 1.420 1.430 1.375 1.400 200,156 +0.00(+0.00%)
Apr 06, 2020 1.340 1.440 1.340 1.400 270,416 +0.07(+5.26%)
Apr 03, 2020 1.360 1.390 1.300 1.330 288,600 -0.04(-2.92%)
Apr 02, 2020 1.380 1.420 1.310 1.370 285,000 +0.00(+0.00%)
Apr 01, 2020 1.430 1.430 1.360 1.370 209,153 -0.07(-4.86%)
Mar 31, 2020 1.470 1.500 1.400 1.440 213,707 -0.04(-2.70%)
Mar 30, 2020 1.490 1.550 1.425 1.480 558,735 -0.01(-0.67%)
Mar 27, 2020 1.470 1.530 1.370 1.490 266,600 -0.02(-1.32%)
Mar 26, 2020 1.440 1.540 1.430 1.510 344,803 +0.11(+7.86%)
Mar 25, 2020 1.450 1.510 1.380 1.400 373,276 -0.06(-4.11%)
Mar 24, 2020 1.360 1.460 1.320 1.460 766,484 +0.16(+12.31%)
Mar 23, 2020 1.320 1.380 1.280 1.300 849,285 +0.01(+0.78%)
Mar 20, 2020 1.370 1.440 1.259 1.290 755,100 -0.08(-5.84%)
Mar 19, 2020 1.270 1.380 1.190 1.370 508,720 +0.10(+7.87%)
Mar 18, 2020 1.490 1.520 1.210 1.270 601,502 -0.24(-15.89%)
Mar 17, 2020 1.430 1.530 1.387 1.510 383,571 +0.10(+7.09%)
Mar 16, 2020 1.310 1.460 1.310 1.410 364,613 -0.08(-5.37%)
Mar 13, 2020 1.430 1.510 1.315 1.490 564,600 +0.08(+5.67%)
Mar 12, 2020 1.440 1.500 1.320 1.410 828,717 -0.03(-2.08%)
Mar 11, 2020 1.500 1.520 1.400 1.440 619,847 -0.09(-5.88%)
Mar 10, 2020 1.610 1.650 1.490 1.530 467,165 -0.07(-4.38%)
Mar 09, 2020 1.620 1.710 1.520 1.600 616,629 -0.09(-5.33%)
Mar 06, 2020 1.720 1.730 1.620 1.690 595,700 -0.04(-2.31%)
Mar 05, 2020 1.800 1.830 1.720 1.730 392,349 -0.11(-5.98%)
Mar 04, 2020 1.750 1.900 1.730 1.840 743,345 +0.12(+6.98%)
Mar 03, 2020 1.790 1.805 1.690 1.720 611,900 -0.07(-3.91%)
Mar 02, 2020 1.810 1.810 1.720 1.790 489,165 +0.02(+1.13%)
Feb 28, 2020 1.750 1.820 1.720 1.770 543,100 +0.04(+2.31%)
Feb 27, 2020 1.900 1.927 1.720 1.730 910,924 -0.13(-6.99%)
Feb 26, 2020 2.000 2.090 1.820 1.860 489,135 -0.14(-7.00%)
Feb 25, 2020 1.900 2.190 1.770 2.000 2,000,921 +0.27(+15.61%)
Feb 24, 2020 1.710 1.820 1.670 1.730 888,990 +0.00(+0.00%)
Feb 21, 2020 1.750 1.770 1.690 1.730 286,700 +0.00(+0.00%)
Feb 20, 2020 1.710 1.765 1.670 1.730 350,497 +0.01(+0.58%)
Feb 19, 2020 1.760 1.800 1.700 1.720 310,635 -0.04(-2.27%)
Feb 18, 2020 1.670 1.779 1.660 1.760 393,215 +0.09(+5.39%)
Feb 14, 2020 1.650 1.680 1.620 1.670 208,900 +0.03(+1.83%)
Feb 13, 2020 1.660 1.670 1.620 1.640 276,324 -0.02(-1.20%)
Feb 12, 2020 1.690 1.690 1.620 1.660 331,734 -0.02(-1.19%)
Feb 11, 2020 1.710 1.750 1.650 1.680 549,909 -0.02(-1.18%)
Feb 10, 2020 1.690 1.740 1.630 1.700 296,026 +0.01(+0.59%)
Feb 07, 2020 1.780 1.780 1.660 1.690 291,600 -0.08(-4.52%)
Feb 06, 2020 1.820 1.820 1.720 1.770 247,298 -0.02(-1.12%)
Feb 05, 2020 1.800 1.895 1.760 1.790 264,171 -0.01(-0.56%)
Feb 04, 2020 1.820 1.860 1.760 1.800 314,263 +0.07(+4.05%)
Feb 03, 2020 1.680 1.765 1.670 1.730 550,757 +0.08(+4.85%)
Jan 31, 2020 1.710 1.710 1.615 1.650 409,800 -0.06(-3.51%)
Jan 30, 2020 1.740 1.770 1.710 1.710 306,289 -0.04(-2.29%)
Jan 29, 2020 1.830 1.860 1.730 1.750 298,892 -0.06(-3.31%)
Jan 28, 2020 1.870 1.890 1.800 1.810 314,509 -0.03(-1.90%)
Jan 27, 2020 1.880 1.910 1.790 1.845 288,342 -0.06(-3.40%)
Jan 24, 2020 1.980 2.000 1.860 1.910 269,200 -0.08(-4.02%)
Jan 23, 2020 1.990 2.010 1.930 1.990 218,659 -0.02(-1.00%)
Jan 22, 2020 2.080 2.095 1.990 2.010 229,709 -0.07(-3.37%)
Jan 21, 2020 2.080 2.130 2.035 2.080 315,632 +0.04(+1.96%)
Jan 17, 2020 2.080 2.100 2.020 2.040 232,700 -0.03(-1.45%)
Jan 16, 2020 2.060 2.180 2.060 2.070 226,716 +0.03(+1.47%)
Jan 15, 2020 2.010 2.120 2.010 2.040 246,571 +0.02(+0.99%)
Jan 14, 2020 1.980 2.070 1.960 2.020 227,790 +0.03(+1.51%)
Jan 13, 2020 2.050 2.080 1.950 1.990 425,837 -0.07(-3.40%)
Jan 10, 2020 2.140 2.160 2.050 2.060 297,600 -0.09(-4.19%)
Jan 09, 2020 2.180 2.220 2.110 2.150 442,198 -0.02(-0.92%)
Jan 08, 2020 2.040 2.200 2.000 2.170 522,321 -0.05(-2.25%)
Jan 07, 2020 2.330 2.350 2.090 2.220 367,994 -0.11(-4.72%)
Jan 06, 2020 2.250 2.440 2.230 2.330 563,686 +0.09(+4.02%)
Jan 03, 2020 2.100 2.340 2.053 2.240 517,200 +0.15(+7.18%)
Jan 02, 2020 2.050 2.096 1.990 2.090 343,772 +0.06(+2.96%)
Dec 31, 2019 2.020 2.070 1.995 2.030 286,000 +0.00(+0.00%)
Dec 30, 2019 2.030 2.060 1.970 2.030 217,064 -0.01(-0.49%)
Dec 27, 2019 2.080 2.080 2.010 2.040 208,600 -0.02(-0.97%)
Dec 26, 2019 2.130 2.150 2.010 2.060 261,577 -0.07(-3.29%)
Dec 24, 2019 2.130 2.180 2.080 2.130 101,700 -0.01(-0.47%)
Dec 23, 2019 2.180 2.250 2.080 2.140 410,186 -0.04(-1.83%)
Dec 20, 2019 2.170 2.250 2.060 2.180 813,300 +0.00(+0.00%)
Dec 19, 2019 1.950 2.200 1.930 2.180 567,695 +0.24(+12.37%)
Dec 18, 2019 1.860 1.960 1.835 1.940 297,912 +0.09(+4.86%)
Dec 17, 2019 1.830 1.870 1.780 1.850 348,567 +0.02(+1.09%)
Dec 16, 2019 1.820 1.880 1.780 1.830 317,515 +0.03(+1.67%)
Dec 13, 2019 1.930 2.020 1.760 1.800 1,038,600 -0.12(-6.25%)
Dec 12, 2019 1.900 1.960 1.890 1.920 437,512 +0.03(+1.59%)
Dec 11, 2019 2.020 2.040 1.810 1.890 693,687 -0.13(-6.44%)
Dec 10, 2019 2.570 2.600 1.760 2.020 1,854,410 -0.51(-20.16%)
Dec 09, 2019 2.500 2.620 2.470 2.530 907,465 +0.07(+2.85%)
Dec 06, 2019 2.370 2.495 2.370 2.460 397,000 +0.09(+3.80%)
Dec 05, 2019 2.560 2.570 2.325 2.370 549,252 -0.16(-6.32%)
Dec 04, 2019 2.780 2.820 2.440 2.530 1,520,585 -0.19(-6.99%)
Dec 03, 2019 2.370 2.860 2.230 2.720 2,895,441 +0.33(+13.81%)
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.