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

Chimerix Inc (NQ: CMRX )

0.9346 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Oct 31, 2023 0.9500 1.000 0.9401 0.9419 258,113 -0.02(-1.58%)
Oct 30, 2023 0.9900 0.9978 0.9524 0.9570 389,422 -0.02(-1.97%)
Oct 27, 2023 0.9400 1.020 0.9150 0.9762 582,168 +0.04(+4.41%)
Oct 26, 2023 0.9500 0.9595 0.9200 0.9350 316,701 -0.00(-0.22%)
Oct 25, 2023 0.9696 0.9696 0.9300 0.9371 234,064 -0.01(-1.36%)
Oct 24, 2023 0.9400 0.9700 0.9307 0.9500 278,324 +0.02(+1.82%)
Oct 23, 2023 0.9621 0.9781 0.9302 0.9330 572,812 -0.02(-1.80%)
Oct 20, 2023 1.010 1.010 0.9500 0.9501 442,603 -0.07(-6.85%)
Oct 19, 2023 1.050 1.050 0.9806 1.020 561,535 -0.02(-1.92%)
Oct 18, 2023 1.030 1.060 1.020 1.040 288,525 +0.00(+0.00%)
Oct 17, 2023 1.000 1.060 1.000 1.040 807,530 +0.03(+2.97%)
Oct 16, 2023 0.9900 1.050 0.9793 1.010 397,239 +0.03(+2.60%)
Oct 13, 2023 0.9700 1.020 0.9695 0.9844 403,196 +0.01(+1.45%)
Oct 12, 2023 1.000 1.030 0.9680 0.9703 425,580 -0.03(-2.97%)
Oct 11, 2023 0.9800 1.050 0.9805 1.000 276,329 +0.02(+1.99%)
Oct 10, 2023 0.9500 1.020 0.9451 0.9805 470,920 +0.03(+3.12%)
Oct 09, 2023 0.9620 0.9800 0.9350 0.9508 312,885 -0.01(-0.90%)
Oct 06, 2023 0.9557 0.9800 0.9545 0.9594 339,168 +0.01(+1.37%)
Oct 05, 2023 0.9560 0.9800 0.9464 0.9464 281,980 -0.01(-1.00%)
Oct 04, 2023 0.9600 0.9900 0.9473 0.9560 525,799 +0.01(+0.62%)
Oct 03, 2023 0.9500 0.9646 0.9307 0.9501 432,169 -0.02(-2.34%)
Oct 02, 2023 0.9600 0.9799 0.9600 0.9729 334,156 +0.01(+1.36%)
Sep 29, 2023 0.9700 0.9900 0.9500 0.9598 594,752 -0.01(-1.05%)
Sep 28, 2023 1.010 1.020 0.9601 0.9700 1,474,316 -0.04(-3.96%)
Sep 27, 2023 1.010 1.030 0.9900 1.010 356,140 +0.03(+2.69%)
Sep 26, 2023 0.9700 1.010 0.9502 0.9835 564,135 +0.00(+0.36%)
Sep 25, 2023 1.060 0.9894 0.9701 0.9800 1,177,849 -0.06(-5.77%)
Sep 22, 2023 1.050 1.050 1.020 1.040 218,605 -0.00(-0.48%)
Sep 21, 2023 1.040 1.078 1.020 1.045 223,033 -0.01(-0.95%)
Sep 20, 2023 1.050 1.070 1.050 1.055 427,586 -0.01(-0.47%)
Sep 19, 2023 1.050 1.070 1.030 1.060 452,016 +0.03(+2.91%)
Sep 18, 2023 1.050 1.050 1.020 1.030 290,295 -0.01(-0.96%)
Sep 15, 2023 1.040 1.080 1.040 1.040 687,996 -0.02(-1.89%)
Sep 14, 2023 1.050 1.075 1.045 1.060 414,988 +0.00(+0.00%)
Sep 13, 2023 1.110 1.110 1.060 1.060 1,027,364 -0.03(-3.20%)
Sep 12, 2023 1.060 1.120 1.040 1.095 624,894 +0.03(+3.30%)
Sep 11, 2023 1.060 1.080 1.020 1.060 731,864 +0.00(+0.00%)
Sep 08, 2023 1.050 1.070 1.040 1.060 260,890 +0.01(+0.95%)
Sep 07, 2023 1.040 1.065 1.020 1.050 671,505 -0.02(-1.87%)
Sep 06, 2023 1.110 1.110 1.040 1.070 404,700 -0.03(-2.73%)
Sep 05, 2023 1.080 1.100 1.070 1.100 283,606 +0.03(+2.33%)
Sep 01, 2023 1.140 1.150 1.030 1.075 673,955 -0.06(-5.70%)
Aug 31, 2023 1.120 1.165 1.110 1.140 691,425 +0.03(+2.70%)
Aug 30, 2023 1.110 1.120 1.090 1.110 327,518 +0.01(+0.91%)
Aug 29, 2023 1.070 1.110 1.060 1.100 580,677 +0.03(+2.80%)
Aug 28, 2023 1.020 1.080 1.010 1.070 555,755 +0.05(+4.90%)
Aug 25, 2023 1.040 1.050 1.000 1.020 610,059 -0.03(-2.86%)
Aug 24, 2023 1.030 1.060 1.020 1.050 850,327 +0.03(+2.94%)
Aug 23, 2023 0.9800 1.030 0.9765 1.020 939,176 +0.03(+3.27%)
Aug 22, 2023 1.000 1.010 0.9801 0.9877 1,090,558 -0.01(-1.23%)
Aug 21, 2023 0.9500 1.020 0.9250 1.000 1,608,748 +0.06(+6.06%)
Aug 18, 2023 0.9600 0.9691 0.9200 0.9429 734,036 -0.02(-1.74%)
Aug 17, 2023 0.9700 0.9800 0.9502 0.9596 968,581 -0.00(-0.04%)
Aug 16, 2023 0.9800 1.020 0.9450 0.9600 1,208,420 -0.01(-1.03%)
Aug 15, 2023 0.9800 0.9990 0.9650 0.9700 659,847 -0.03(-2.75%)
Aug 14, 2023 0.9900 0.9990 0.9559 0.9974 759,493 +0.02(+2.04%)
Aug 11, 2023 1.020 1.020 0.9680 0.9775 867,003 -0.03(-3.22%)
Aug 10, 2023 1.030 1.050 1.000 1.010 754,644 -0.01(-0.98%)
Aug 09, 2023 1.060 1.075 1.010 1.020 1,012,988 -0.04(-3.77%)
Aug 08, 2023 1.080 1.080 1.030 1.060 576,064 +0.00(+0.00%)
Aug 07, 2023 1.110 1.110 1.040 1.060 1,366,454 -0.04(-3.64%)
Aug 04, 2023 1.160 1.160 1.100 1.100 1,077,434 -0.06(-5.17%)
Aug 03, 2023 1.170 1.170 1.130 1.160 559,470 -0.02(-1.69%)
Aug 02, 2023 1.190 1.195 1.150 1.180 1,363,252 -0.01(-0.84%)
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.