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 (%)
Aug 31, 2016 4.580 4.845 4.410 4.810 1,123,048 +0.23(+5.02%)
Aug 30, 2016 4.490 4.680 4.490 4.580 216,237 +0.08(+1.78%)
Aug 29, 2016 4.500 4.520 4.410 4.500 326,903 +0.04(+0.90%)
Aug 26, 2016 4.530 4.622 4.360 4.460 411,491 -0.03(-0.67%)
Aug 25, 2016 4.790 4.985 4.435 4.490 663,470 -0.29(-6.07%)
Aug 24, 2016 4.740 5.085 4.710 4.780 1,270,483 +0.02(+0.42%)
Aug 23, 2016 4.730 4.830 4.610 4.760 585,380 +0.05(+1.06%)
Aug 22, 2016 4.340 4.730 4.280 4.710 933,693 +0.40(+9.28%)
Aug 19, 2016 4.350 4.380 4.240 4.310 241,007 -0.05(-1.15%)
Aug 18, 2016 4.280 4.410 4.210 4.360 223,067 +0.08(+1.87%)
Aug 17, 2016 4.510 4.530 4.280 4.280 360,204 -0.23(-5.10%)
Aug 16, 2016 4.640 4.640 4.490 4.510 288,326 -0.15(-3.22%)
Aug 15, 2016 4.570 4.670 4.540 4.660 493,221 +0.12(+2.64%)
Aug 12, 2016 4.470 4.620 4.400 4.540 622,117 +0.07(+1.57%)
Aug 11, 2016 4.320 4.470 4.230 4.470 558,754 +0.18(+4.20%)
Aug 10, 2016 4.450 4.450 4.200 4.290 429,291 -0.16(-3.60%)
Aug 09, 2016 4.310 4.500 4.250 4.450 902,998 +0.18(+4.22%)
Aug 08, 2016 4.300 4.550 4.207 4.270 796,345 +0.06(+1.43%)
Aug 05, 2016 4.150 4.295 4.100 4.210 647,363 +0.05(+1.20%)
Aug 04, 2016 4.240 4.350 4.140 4.160 440,333 -0.07(-1.65%)
Aug 03, 2016 3.950 4.230 3.915 4.230 623,884 +0.27(+6.82%)
Aug 02, 2016 4.070 4.090 3.880 3.960 660,380 -0.12(-2.94%)
Aug 01, 2016 4.010 4.190 3.990 4.080 329,580 +0.09(+2.26%)
Jul 29, 2016 4.010 4.120 3.960 3.990 444,557 -0.03(-0.75%)
Jul 28, 2016 4.180 4.210 4.010 4.020 408,720 -0.16(-3.83%)
Jul 27, 2016 4.050 4.220 3.980 4.180 325,726 +0.16(+3.98%)
Jul 26, 2016 4.060 4.090 4.010 4.020 187,597 -0.04(-0.99%)
Jul 25, 2016 4.120 4.190 4.010 4.060 268,701 -0.06(-1.46%)
Jul 22, 2016 4.100 4.230 4.020 4.120 223,873 +0.00(+0.00%)
Jul 21, 2016 4.120 4.270 4.090 4.120 462,447 +0.02(+0.49%)
Jul 20, 2016 3.930 4.120 3.880 4.100 505,509 +0.18(+4.59%)
Jul 19, 2016 4.040 4.040 3.890 3.920 430,767 -0.13(-3.21%)
Jul 18, 2016 4.030 4.090 3.911 4.050 453,068 +0.03(+0.75%)
Jul 15, 2016 3.810 4.060 3.760 4.020 676,287 +0.21(+5.51%)
Jul 14, 2016 3.820 3.880 3.710 3.810 428,913 +0.01(+0.26%)
Jul 13, 2016 3.900 3.950 3.800 3.800 404,250 -0.06(-1.55%)
Jul 12, 2016 3.950 3.980 3.830 3.860 574,757 -0.07(-1.78%)
Jul 11, 2016 4.000 4.010 3.890 3.930 350,273 -0.06(-1.50%)
Jul 08, 2016 4.060 4.030 3.950 3.990 424,789 -0.04(-0.99%)
Jul 07, 2016 3.970 4.065 3.935 4.030 303,529 +0.19(+4.95%)
Jul 05, 2016 4.020 4.020 3.810 3.840 395,033 -0.22(-5.42%)
Jul 01, 2016 3.900 4.060 4.060 4.060 752,100 +0.13(+3.31%)
Jun 30, 2016 4.030 4.040 3.900 3.930 480,573 -0.09(-2.24%)
Jun 29, 2016 3.900 4.040 3.830 4.020 1,028,006 +0.21(+5.51%)
Jun 28, 2016 3.670 3.840 3.620 3.810 1,439,690 +0.25(+7.02%)
Jun 27, 2016 3.700 3.720 3.495 3.560 1,238,377 -0.17(-4.56%)
Jun 24, 2016 3.600 3.740 3.570 3.730 2,136,795 -0.06(-1.58%)
Jun 23, 2016 3.770 3.820 3.690 3.790 543,729 +0.06(+1.61%)
Jun 22, 2016 3.690 3.860 3.600 3.730 451,299 +0.04(+1.08%)
Jun 21, 2016 3.780 3.800 3.625 3.690 500,227 -0.09(-2.38%)
Jun 20, 2016 3.780 3.900 3.760 3.780 599,175 +0.06(+1.61%)
Jun 17, 2016 3.870 3.890 3.710 3.720 1,228,340 -0.14(-3.63%)
Jun 16, 2016 3.910 3.930 3.800 3.860 540,396 -0.07(-1.78%)
Jun 15, 2016 3.920 4.090 3.870 3.930 677,650 +0.03(+0.77%)
Jun 14, 2016 3.950 4.080 3.860 3.900 751,152 -0.04(-1.02%)
Jun 13, 2016 4.120 4.141 3.870 3.940 1,263,846 -0.20(-4.83%)
Jun 10, 2016 4.500 4.580 4.110 4.140 1,685,840 -0.44(-9.61%)
Jun 09, 2016 4.770 4.770 4.580 4.580 655,648 -0.21(-4.38%)
Jun 08, 2016 4.740 4.790 4.650 4.790 860,099 +0.05(+1.05%)
Jun 07, 2016 4.930 4.950 4.730 4.740 898,642 -0.24(-4.82%)
Jun 06, 2016 4.810 5.000 4.710 4.980 1,044,795 +0.20(+4.18%)
Jun 03, 2016 4.980 5.000 4.760 4.780 851,645 -0.21(-4.21%)
Jun 02, 2016 4.910 5.055 4.890 4.990 1,077,436 +0.07(+1.42%)
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.