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

Chimerix Inc (NQ: CMRX )

0.9529 +0.0027 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Sep 30, 2019 2.500 2.530 2.290 2.350 373,700 -0.15(-6.00%)
Sep 27, 2019 2.470 2.550 2.470 2.500 251,300 +0.01(+0.40%)
Sep 26, 2019 2.610 2.613 2.470 2.490 477,332 -0.12(-4.60%)
Sep 25, 2019 2.480 2.650 2.470 2.610 291,489 +0.14(+5.67%)
Sep 24, 2019 2.410 2.500 2.400 2.470 392,659 +0.06(+2.49%)
Sep 23, 2019 2.430 2.430 2.370 2.410 203,222 -0.03(-1.23%)
Sep 20, 2019 2.330 2.470 2.330 2.440 384,300 +0.10(+4.27%)
Sep 19, 2019 2.380 2.430 2.340 2.340 392,729 -0.04(-1.68%)
Sep 18, 2019 2.360 2.400 2.320 2.380 449,183 +0.02(+0.85%)
Sep 17, 2019 2.300 2.430 2.300 2.360 484,053 +0.06(+2.61%)
Sep 16, 2019 2.230 2.420 2.225 2.300 406,107 +0.10(+4.55%)
Sep 13, 2019 2.190 2.240 2.190 2.200 237,100 +0.02(+0.92%)
Sep 12, 2019 2.230 2.240 2.150 2.180 545,705 -0.03(-1.36%)
Sep 11, 2019 2.120 2.276 2.120 2.210 404,846 +0.10(+4.74%)
Sep 10, 2019 2.070 2.160 1.990 2.110 503,748 +0.04(+1.93%)
Sep 09, 2019 2.050 2.140 1.990 2.070 339,411 +0.04(+1.97%)
Sep 06, 2019 2.040 2.110 2.020 2.030 164,000 +0.01(+0.50%)
Sep 05, 2019 1.950 2.026 1.910 2.020 241,344 +0.09(+4.66%)
Sep 04, 2019 1.950 1.990 1.920 1.930 129,807 +0.00(+0.00%)
Sep 03, 2019 2.020 2.060 1.930 1.930 323,139 -0.09(-4.46%)
Aug 30, 2019 2.130 2.160 2.000 2.020 410,900 -0.10(-4.72%)
Aug 29, 2019 2.180 2.195 2.100 2.120 163,787 -0.07(-3.20%)
Aug 28, 2019 2.110 2.300 2.110 2.190 421,045 +0.08(+3.79%)
Aug 27, 2019 2.170 2.250 2.080 2.110 363,779 -0.05(-2.31%)
Aug 26, 2019 2.220 2.280 2.130 2.160 463,019 -0.04(-1.82%)
Aug 23, 2019 2.350 2.500 2.180 2.200 343,000 -0.15(-6.38%)
Aug 22, 2019 2.430 2.540 2.320 2.350 222,657 -0.06(-2.49%)
Aug 21, 2019 2.450 2.460 2.380 2.410 226,103 -0.04(-1.63%)
Aug 20, 2019 2.520 2.550 2.410 2.450 273,546 -0.08(-3.16%)
Aug 19, 2019 2.550 2.660 2.480 2.530 495,061 +0.03(+1.20%)
Aug 16, 2019 2.540 2.660 2.490 2.500 442,200 -0.04(-1.57%)
Aug 15, 2019 2.690 2.750 2.525 2.540 243,390 -0.15(-5.58%)
Aug 14, 2019 2.760 2.880 2.590 2.690 286,717 -0.11(-3.93%)
Aug 13, 2019 2.940 3.045 2.770 2.800 284,155 -0.16(-5.41%)
Aug 12, 2019 2.830 3.030 2.790 2.960 343,088 +0.11(+3.86%)
Aug 09, 2019 2.880 2.980 2.770 2.850 279,000 -0.06(-2.06%)
Aug 08, 2019 2.970 3.040 2.910 2.910 310,403 -0.09(-3.00%)
Aug 07, 2019 2.970 3.050 2.930 3.000 276,786 +0.02(+0.50%)
Aug 06, 2019 2.940 3.090 2.920 2.985 273,570 +0.06(+2.23%)
Aug 05, 2019 3.250 3.300 2.900 2.920 373,497 -0.38(-11.52%)
Aug 02, 2019 3.460 3.550 3.220 3.300 315,400 -0.16(-4.62%)
Aug 01, 2019 3.830 3.830 3.460 3.460 336,244 -0.14(-3.89%)
Jul 31, 2019 3.570 3.860 3.510 3.600 3,113,325 +0.08(+2.27%)
Jul 30, 2019 3.460 3.550 3.430 3.520 289,484 +0.03(+0.86%)
Jul 29, 2019 3.480 3.540 3.460 3.490 406,614 -0.01(-0.29%)
Jul 26, 2019 3.470 3.530 3.390 3.500 245,000 +0.04(+1.16%)
Jul 25, 2019 3.570 3.610 3.440 3.460 177,972 -0.11(-3.08%)
Jul 24, 2019 3.530 3.620 3.515 3.570 381,564 +0.04(+1.13%)
Jul 23, 2019 3.640 3.640 3.470 3.530 227,218 -0.10(-2.75%)
Jul 22, 2019 3.710 3.760 3.620 3.630 110,727 -0.06(-1.63%)
Jul 19, 2019 3.630 3.700 3.540 3.690 198,400 +0.04(+1.10%)
Jul 18, 2019 3.580 3.690 3.560 3.650 829,658 +0.05(+1.39%)
Jul 17, 2019 3.680 3.690 3.450 3.600 325,810 -0.08(-2.17%)
Jul 16, 2019 3.700 3.730 3.640 3.680 141,667 -0.01(-0.27%)
Jul 15, 2019 3.700 3.710 3.620 3.690 158,576 +0.00(+0.00%)
Jul 12, 2019 3.690 3.730 3.615 3.690 229,200 +0.00(+0.00%)
Jul 11, 2019 3.780 3.830 3.680 3.690 197,102 -0.07(-1.86%)
Jul 10, 2019 3.920 3.980 3.730 3.760 390,771 -0.16(-4.08%)
Jul 09, 2019 3.850 3.940 3.820 3.920 123,053 +0.04(+1.03%)
Jul 08, 2019 4.040 4.040 3.830 3.880 268,605 -0.15(-3.72%)
Jul 05, 2019 4.020 4.130 3.960 4.030 157,400 -0.01(-0.25%)
Jul 03, 2019 4.210 4.230 4.000 4.040 126,500 -0.17(-4.04%)
Jul 02, 2019 4.200 4.230 4.045 4.210 233,566 +0.06(+1.45%)
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.