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 31, 2020 4.830 4.830 4.830 187,122 -0.03(-0.62%)
Dec 30, 2020 4.790 4.980 4.760 4.860 187,122 +0.07(+1.46%)
Dec 29, 2020 4.970 4.970 4.660 4.790 372,057 -0.16(-3.23%)
Dec 28, 2020 5.000 5.180 4.900 4.950 321,307 +0.01(+0.20%)
Dec 24, 2020 5.100 5.240 4.860 4.940 231,400 -0.19(-3.70%)
Dec 23, 2020 5.000 5.240 4.800 5.130 300,109 +0.12(+2.40%)
Dec 22, 2020 5.200 5.240 4.990 5.010 267,939 -0.14(-2.72%)
Dec 21, 2020 5.080 5.191 4.980 5.150 294,174 -0.06(-1.15%)
Dec 18, 2020 5.400 5.480 5.210 5.210 527,900 -0.21(-3.87%)
Dec 17, 2020 5.230 5.520 5.120 5.420 346,149 +0.16(+3.04%)
Dec 16, 2020 5.230 5.400 5.130 5.260 327,552 +0.02(+0.38%)
Dec 15, 2020 5.120 5.380 5.050 5.240 528,367 +0.16(+3.15%)
Dec 14, 2020 5.000 5.120 4.900 5.080 400,752 +0.15(+3.04%)
Dec 11, 2020 5.010 5.020 4.790 4.930 338,700 -0.09(-1.79%)
Dec 10, 2020 4.770 5.180 4.550 5.020 729,521 +0.23(+4.80%)
Dec 09, 2020 5.030 5.130 4.535 4.790 1,380,263 -0.31(-6.08%)
Dec 08, 2020 4.500 5.210 4.340 5.100 2,223,708 +0.56(+12.33%)
Dec 07, 2020 4.040 4.580 3.860 4.540 3,647,577 +0.92(+25.41%)
Dec 04, 2020 3.470 3.630 3.410 3.620 239,800 +0.18(+5.23%)
Dec 03, 2020 3.500 3.510 3.410 3.440 228,833 -0.04(-1.15%)
Dec 02, 2020 3.550 3.680 3.380 3.480 528,724 -0.07(-1.97%)
Dec 01, 2020 3.780 3.880 3.490 3.550 509,487 -0.22(-5.84%)
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%)
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.