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 (%)
Feb 28, 2023 1.580 1.620 1.580 1.580 473,124 +0.00(+0.00%)
Feb 27, 2023 1.570 1.615 1.550 1.580 708,981 +0.04(+2.60%)
Feb 24, 2023 1.560 1.570 1.520 1.540 889,019 -0.03(-1.91%)
Feb 23, 2023 1.580 1.605 1.535 1.570 631,582 +0.00(+0.00%)
Feb 22, 2023 1.600 1.610 1.540 1.570 588,233 +0.00(+0.00%)
Feb 21, 2023 1.630 1.635 1.570 1.570 553,970 -0.08(-4.85%)
Feb 17, 2023 1.640 1.650 1.550 1.650 640,272 +0.02(+1.23%)
Feb 16, 2023 1.670 1.695 1.630 1.630 1,041,208 -0.05(-2.98%)
Feb 15, 2023 1.680 1.705 1.650 1.680 805,792 -0.02(-1.18%)
Feb 14, 2023 1.730 1.735 1.675 1.700 793,929 -0.03(-1.73%)
Feb 13, 2023 1.730 1.770 1.685 1.730 1,038,435 +0.01(+0.58%)
Feb 10, 2023 1.740 1.785 1.690 1.720 880,520 -0.01(-0.58%)
Feb 09, 2023 1.810 1.850 1.700 1.730 841,269 -0.07(-3.89%)
Feb 08, 2023 1.820 1.820 1.785 1.800 598,181 -0.02(-1.10%)
Feb 07, 2023 1.840 1.845 1.790 1.820 500,655 -0.01(-0.55%)
Feb 06, 2023 1.850 1.900 1.810 1.830 755,259 +0.01(+0.55%)
Feb 03, 2023 1.840 1.865 1.780 1.820 701,245 -0.02(-1.09%)
Feb 02, 2023 1.820 1.890 1.800 1.840 975,144 +0.02(+1.10%)
Feb 01, 2023 1.780 1.820 1.740 1.820 620,365 +0.05(+2.82%)
Jan 31, 2023 1.790 1.820 1.730 1.770 827,229 +0.00(+0.00%)
Jan 30, 2023 1.800 1.820 1.765 1.770 534,358 -0.03(-1.67%)
Jan 27, 2023 1.780 1.830 1.760 1.800 402,112 +0.02(+1.12%)
Jan 26, 2023 1.830 1.830 1.750 1.780 500,675 -0.04(-2.20%)
Jan 25, 2023 1.770 1.820 1.740 1.820 473,475 +0.03(+1.68%)
Jan 24, 2023 1.790 1.830 1.740 1.790 635,729 +0.00(+0.00%)
Jan 23, 2023 1.840 1.840 1.770 1.790 697,780 -0.04(-2.19%)
Jan 20, 2023 1.850 1.885 1.810 1.830 570,862 +0.01(+0.55%)
Jan 19, 2023 1.870 1.870 1.760 1.820 671,235 -0.04(-2.15%)
Jan 18, 2023 1.990 2.000 1.850 1.860 557,043 -0.11(-5.58%)
Jan 17, 2023 2.060 2.070 1.945 1.970 1,119,735 -0.09(-4.37%)
Jan 13, 2023 2.090 2.130 2.060 2.060 521,245 -0.03(-1.44%)
Jan 12, 2023 1.940 2.090 1.920 2.090 556,438 +0.13(+6.63%)
Jan 11, 2023 1.940 2.010 1.910 1.960 608,000 +0.00(+0.00%)
Jan 10, 2023 1.910 1.970 1.880 1.960 639,113 +0.07(+3.70%)
Jan 09, 2023 1.890 1.950 1.865 1.890 510,907 +0.02(+1.07%)
Jan 06, 2023 1.880 1.900 1.805 1.870 576,162 +0.03(+1.63%)
Jan 05, 2023 1.900 1.925 1.820 1.840 710,230 -0.09(-4.66%)
Jan 04, 2023 1.890 1.955 1.850 1.930 720,995 +0.06(+3.21%)
Jan 03, 2023 1.820 1.930 1.810 1.870 583,911 +0.01(+0.54%)
Dec 30, 2022 1.830 1.880 1.810 1.860 738,022 -0.01(-0.53%)
Dec 29, 2022 1.710 1.880 1.705 1.870 666,223 +0.17(+10.00%)
Dec 28, 2022 1.700 1.770 1.690 1.700 698,146 -0.02(-1.16%)
Dec 27, 2022 1.820 1.840 1.675 1.720 1,322,343 -0.12(-6.52%)
Dec 23, 2022 1.980 1.982 1.835 1.840 915,798 -0.12(-6.12%)
Dec 22, 2022 1.990 2.015 1.910 1.960 765,120 -0.03(-1.51%)
Dec 21, 2022 1.960 2.010 1.940 1.990 568,668 +0.05(+2.58%)
Dec 20, 2022 1.880 1.970 1.840 1.940 736,711 +0.08(+4.30%)
Dec 19, 2022 1.950 1.960 1.840 1.860 758,834 -0.10(-5.10%)
Dec 16, 2022 1.950 1.990 1.915 1.960 1,537,764 -0.02(-1.01%)
Dec 15, 2022 1.970 1.995 1.925 1.980 634,175 +0.03(+1.54%)
Dec 14, 2022 1.980 2.050 1.950 1.950 1,189,764 -0.04(-2.01%)
Dec 13, 2022 2.010 2.060 1.950 1.990 1,060,720 +0.02(+1.02%)
Dec 12, 2022 1.960 1.990 1.875 1.970 986,276 +0.02(+1.03%)
Dec 09, 2022 2.130 2.170 1.950 1.950 1,801,324 -0.26(-11.76%)
Dec 08, 2022 2.170 2.265 2.140 2.210 829,549 +0.03(+1.38%)
Dec 07, 2022 2.170 2.220 2.140 2.180 889,585 +0.03(+1.40%)
Dec 06, 2022 2.220 2.260 2.150 2.150 1,195,040 -0.07(-3.15%)
Dec 05, 2022 2.220 2.320 2.180 2.220 976,456 -0.03(-1.33%)
Dec 02, 2022 2.280 2.300 2.240 2.250 897,500 -0.10(-4.26%)
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.