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

Chimerix Inc (NQ: CMRX )

0.8999 +0.0089 (+1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Dec 30, 2016 4.600 4.600 4.600 0 +0.13(+3.02%)
Dec 29, 2016 4.530 4.590 4.412 4.465 259,841 -0.04(-1.00%)
Dec 28, 2016 4.650 4.700 4.510 4.510 388,238 -0.13(-2.80%)
Dec 27, 2016 4.710 4.755 4.630 4.640 357,886 -0.11(-2.32%)
Dec 23, 2016 4.750 4.750 4.750 0 +0.20(+4.40%)
Dec 22, 2016 4.630 4.660 4.507 4.550 257,187 -0.11(-2.36%)
Dec 21, 2016 4.710 4.790 4.580 4.660 261,211 -0.06(-1.27%)
Dec 20, 2016 4.770 4.890 4.655 4.720 601,936 -0.03(-0.63%)
Dec 19, 2016 4.780 4.910 4.725 4.750 547,207 +0.00(+0.00%)
Dec 16, 2016 4.510 4.840 4.510 4.750 2,174,691 +0.24(+5.32%)
Dec 15, 2016 4.530 4.620 4.450 4.510 321,257 -0.02(-0.44%)
Dec 14, 2016 4.610 4.655 4.355 4.530 646,711 -0.07(-1.52%)
Dec 13, 2016 4.720 4.770 4.505 4.600 504,032 -0.11(-2.34%)
Dec 12, 2016 5.150 5.190 4.400 4.710 774,721 -0.46(-8.90%)
Dec 09, 2016 4.910 5.250 4.890 5.170 696,556 +0.23(+4.66%)
Dec 08, 2016 4.830 4.950 4.722 4.940 312,573 +0.10(+2.07%)
Dec 07, 2016 4.860 4.920 4.660 4.840 524,301 -0.11(-2.22%)
Dec 06, 2016 4.920 5.000 4.710 4.950 305,953 +0.08(+1.64%)
Dec 05, 2016 4.750 4.950 4.743 4.870 556,506 +0.17(+3.62%)
Dec 02, 2016 4.750 4.920 4.700 4.700 488,204 -0.07(-1.47%)
Dec 01, 2016 4.840 5.010 4.720 4.770 493,385 -0.12(-2.45%)
Nov 30, 2016 5.090 5.140 4.880 4.890 321,386 -0.20(-3.93%)
Nov 29, 2016 5.010 5.140 4.960 5.090 219,175 +0.10(+2.00%)
Nov 28, 2016 5.170 5.180 4.980 4.990 257,837 -0.22(-4.22%)
Nov 25, 2016 5.240 5.340 5.105 5.210 166,203 -0.03(-0.57%)
Nov 23, 2016 5.240 5.240 5.240 0 +0.14(+2.75%)
Nov 22, 2016 5.160 5.195 4.950 5.100 378,515 -0.06(-1.16%)
Nov 21, 2016 5.250 5.350 5.105 5.160 355,005 -0.10(-1.90%)
Nov 18, 2016 5.270 5.320 5.150 5.260 372,547 -0.01(-0.19%)
Nov 17, 2016 4.800 5.140 4.770 5.270 928,791 +0.48(+10.02%)
Nov 16, 2016 4.850 5.000 4.705 4.790 398,170 -0.10(-2.04%)
Nov 15, 2016 4.920 4.981 4.700 4.890 338,765 -0.06(-1.21%)
Nov 14, 2016 4.790 5.110 4.655 4.950 674,184 +0.18(+3.77%)
Nov 11, 2016 4.600 4.810 4.450 4.770 631,899 +0.15(+3.25%)
Nov 10, 2016 4.600 4.810 4.420 4.620 608,912 +0.07(+1.54%)
Nov 09, 2016 4.350 4.580 4.240 4.550 891,702 +0.45(+10.98%)
Nov 08, 2016 3.930 4.170 3.890 4.100 527,032 +0.20(+5.13%)
Nov 07, 2016 3.750 4.030 3.750 3.900 973,767 +0.15(+4.00%)
Nov 04, 2016 3.670 3.870 3.670 3.750 604,848 +0.07(+1.90%)
Nov 03, 2016 3.890 3.920 3.660 3.680 569,166 -0.18(-4.66%)
Nov 02, 2016 4.130 4.150 3.850 3.860 620,647 -0.27(-6.54%)
Nov 01, 2016 4.050 4.160 4.010 4.130 397,990 +0.08(+1.98%)
Oct 31, 2016 4.210 4.210 4.000 4.050 384,587 -0.13(-3.11%)
Oct 28, 2016 4.340 4.340 4.120 4.180 337,123 -0.15(-3.46%)
Oct 27, 2016 4.350 4.440 4.325 4.330 282,054 +0.02(+0.46%)
Oct 26, 2016 4.450 4.552 4.210 4.310 587,803 -0.14(-3.15%)
Oct 25, 2016 4.510 4.510 4.340 4.450 522,370 -0.04(-0.89%)
Oct 24, 2016 4.630 4.700 4.450 4.490 429,318 -0.09(-1.97%)
Oct 21, 2016 4.730 4.745 4.550 4.580 516,998 -0.18(-3.78%)
Oct 20, 2016 4.650 4.850 4.620 4.760 760,819 +0.11(+2.37%)
Oct 19, 2016 4.830 4.830 4.610 4.650 331,718 -0.19(-3.93%)
Oct 18, 2016 4.660 4.900 4.655 4.840 450,767 +0.23(+4.99%)
Oct 17, 2016 4.540 4.670 4.470 4.610 364,107 +0.09(+1.99%)
Oct 14, 2016 4.740 4.795 4.510 4.520 323,955 -0.17(-3.62%)
Oct 13, 2016 4.680 4.770 4.510 4.690 370,442 -0.03(-0.64%)
Oct 12, 2016 5.000 5.050 4.700 4.720 501,744 -0.27(-5.41%)
Oct 11, 2016 5.130 5.200 4.960 4.990 362,131 -0.18(-3.48%)
Oct 10, 2016 5.140 5.250 5.090 5.170 330,006 +0.05(+0.98%)
Oct 07, 2016 5.240 5.320 5.080 5.120 395,944 -0.13(-2.48%)
Oct 06, 2016 5.500 5.520 5.230 5.250 435,463 -0.29(-5.23%)
Oct 05, 2016 5.490 5.635 5.480 5.540 235,719 +0.08(+1.47%)
Oct 04, 2016 5.510 5.620 5.430 5.460 323,717 -0.06(-1.09%)
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.