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 (%)
May 31, 2016 4.800 5.000 4.800 4.900 799,326 +0.11(+2.30%)
May 27, 2016 4.800 4.790 4.790 4.790 505,600 +0.00(+0.00%)
May 26, 2016 4.830 4.830 4.680 4.790 486,402 -0.03(-0.62%)
May 25, 2016 4.770 4.880 4.730 4.820 916,648 +0.08(+1.69%)
May 24, 2016 4.750 4.845 4.670 4.740 711,614 +0.01(+0.21%)
May 23, 2016 4.720 4.960 4.710 4.730 1,021,668 +0.02(+0.42%)
May 20, 2016 4.540 4.750 4.450 4.710 1,042,560 +0.19(+4.20%)
May 19, 2016 4.640 4.780 4.460 4.520 990,579 -0.13(-2.80%)
May 18, 2016 4.590 4.790 4.590 4.650 771,099 +0.02(+0.43%)
May 17, 2016 4.720 4.870 4.620 4.630 800,878 -0.10(-2.11%)
May 16, 2016 4.580 4.830 4.510 4.730 1,376,121 +0.18(+3.96%)
May 13, 2016 4.560 4.680 4.460 4.550 968,267 -0.02(-0.44%)
May 12, 2016 4.850 4.875 4.550 4.570 1,415,421 -0.18(-3.79%)
May 11, 2016 4.880 4.950 4.750 4.750 589,427 -0.15(-3.06%)
May 10, 2016 4.960 5.000 4.560 4.900 1,810,236 -0.01(-0.20%)
May 09, 2016 4.940 6.100 4.900 4.910 6,520,004 -0.21(-4.10%)
May 06, 2016 5.190 5.400 5.090 5.120 776,910 -0.12(-2.29%)
May 05, 2016 5.450 5.580 5.220 5.240 775,088 -0.19(-3.50%)
May 04, 2016 5.620 5.805 5.330 5.430 850,759 -0.21(-3.72%)
May 03, 2016 5.810 5.860 5.620 5.640 808,615 -0.25(-4.24%)
May 02, 2016 5.960 6.140 5.810 5.890 1,097,894 -0.09(-1.51%)
Apr 29, 2016 6.010 6.220 5.840 5.980 1,095,557 -0.04(-0.66%)
Apr 28, 2016 5.970 6.195 5.870 6.020 1,146,197 +0.03(+0.50%)
Apr 27, 2016 5.990 6.240 5.830 5.990 778,400 -0.04(-0.66%)
Apr 26, 2016 6.150 6.270 5.850 6.030 800,109 -0.14(-2.27%)
Apr 25, 2016 6.250 6.370 6.130 6.170 709,674 -0.10(-1.59%)
Apr 22, 2016 6.240 6.350 6.100 6.270 869,098 +0.06(+0.97%)
Apr 21, 2016 5.980 6.270 5.960 6.210 1,097,941 +0.20(+3.33%)
Apr 20, 2016 6.300 6.460 5.990 6.010 1,493,422 -0.29(-4.60%)
Apr 19, 2016 6.340 6.470 6.120 6.300 1,820,723 +0.00(+0.00%)
Apr 18, 2016 5.910 6.365 5.800 6.300 2,152,876 +0.40(+6.78%)
Apr 15, 2016 5.690 6.100 5.410 5.900 2,686,717 +0.22(+3.87%)
Apr 14, 2016 5.660 5.840 5.600 5.680 785,835 +0.01(+0.18%)
Apr 13, 2016 5.490 5.740 5.440 5.670 1,152,719 +0.21(+3.85%)
Apr 12, 2016 5.600 5.600 5.320 5.460 922,294 -0.15(-2.67%)
Apr 11, 2016 5.560 5.717 5.550 5.610 1,137,123 +0.07(+1.26%)
Apr 08, 2016 5.730 5.750 5.510 5.540 1,799,115 -0.09(-1.60%)
Apr 07, 2016 5.480 5.740 5.400 5.630 1,182,345 +0.13(+2.36%)
Apr 06, 2016 5.150 5.500 5.100 5.500 1,235,528 +0.37(+7.21%)
Apr 05, 2016 5.210 5.310 5.080 5.130 594,534 -0.14(-2.66%)
Apr 04, 2016 5.260 5.480 5.140 5.270 1,233,670 +0.04(+0.76%)
Apr 01, 2016 5.070 5.350 4.980 5.230 1,096,895 +0.12(+2.35%)
Mar 31, 2016 4.950 5.190 4.800 5.110 1,409,759 +0.14(+2.82%)
Mar 30, 2016 5.000 5.190 4.900 4.970 1,702,034 +0.01(+0.20%)
Mar 29, 2016 4.710 5.030 4.630 4.960 1,113,693 +0.25(+5.31%)
Mar 28, 2016 4.940 4.940 4.650 4.710 862,085 -0.15(-3.09%)
Mar 24, 2016 4.710 4.860 4.860 4.860 1,014,500 +0.10(+2.10%)
Mar 23, 2016 5.140 5.170 4.755 4.760 1,686,225 -0.40(-7.75%)
Mar 22, 2016 5.100 5.270 4.750 5.160 1,774,557 +0.01(+0.19%)
Mar 21, 2016 5.200 5.400 5.080 5.150 1,568,706 -0.06(-1.15%)
Mar 18, 2016 5.130 5.240 4.880 5.210 2,861,862 +0.12(+2.36%)
Mar 17, 2016 5.010 5.130 4.760 5.090 1,453,799 +0.16(+3.25%)
Mar 16, 2016 5.080 5.190 4.760 4.930 1,214,051 -0.15(-2.95%)
Mar 15, 2016 5.420 5.480 5.050 5.080 1,210,844 -0.41(-7.47%)
Mar 14, 2016 5.390 5.600 5.280 5.490 1,018,282 +0.10(+1.86%)
Mar 11, 2016 5.250 5.395 5.020 5.390 1,243,423 +0.24(+4.66%)
Mar 10, 2016 5.190 5.450 5.010 5.150 1,180,009 +0.02(+0.39%)
Mar 09, 2016 5.370 5.420 5.000 5.130 1,867,876 -0.23(-4.29%)
Mar 08, 2016 5.440 5.600 5.185 5.360 2,944,413 -0.09(-1.65%)
Mar 07, 2016 5.170 5.720 5.140 5.450 3,241,290 +0.28(+5.42%)
Mar 04, 2016 5.150 5.440 5.020 5.170 1,744,645 +0.01(+0.19%)
Mar 03, 2016 5.200 5.450 5.140 5.160 2,096,306 +0.00(+0.00%)
Mar 02, 2016 4.950 5.240 4.860 5.160 2,723,060 +0.21(+4.24%)
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.