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 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%)
Aug 01, 2023 1.200 1.200 1.160 1.190 521,943 +0.01(+0.85%)
Jul 31, 2023 1.190 1.210 1.150 1.180 778,916 +0.02(+1.72%)
Jul 28, 2023 1.150 1.185 1.130 1.160 738,065 +0.02(+1.75%)
Jul 27, 2023 1.190 1.190 1.130 1.140 736,647 -0.03(-2.56%)
Jul 26, 2023 1.160 1.185 1.140 1.170 440,442 +0.02(+1.74%)
Jul 25, 2023 1.180 1.190 1.130 1.150 1,336,917 -0.02(-1.71%)
Jul 24, 2023 1.210 1.220 1.170 1.170 353,688 -0.03(-2.50%)
Jul 21, 2023 1.200 1.220 1.180 1.200 558,624 +0.01(+0.84%)
Jul 20, 2023 1.210 1.220 1.175 1.190 488,102 -0.02(-1.65%)
Jul 19, 2023 1.190 1.230 1.150 1.210 724,207 +0.04(+3.42%)
Jul 18, 2023 1.180 1.200 1.170 1.170 415,629 -0.01(-0.85%)
Jul 17, 2023 1.200 1.200 1.170 1.180 408,175 -0.01(-0.84%)
Jul 14, 2023 1.230 1.230 1.180 1.190 396,905 -0.02(-1.65%)
Jul 13, 2023 1.210 1.230 1.200 1.210 481,748 +0.00(+0.00%)
Jul 12, 2023 1.220 1.240 1.200 1.210 744,157 +0.00(+0.00%)
Jul 11, 2023 1.240 1.240 1.180 1.210 616,458 -0.02(-1.63%)
Jul 10, 2023 1.190 1.258 1.170 1.230 710,327 +0.07(+6.03%)
Jul 07, 2023 1.160 1.170 1.150 1.160 496,902 +0.01(+0.87%)
Jul 06, 2023 1.200 1.210 1.140 1.150 619,121 -0.06(-4.96%)
Jul 05, 2023 1.190 1.220 1.190 1.210 240,283 +0.02(+1.68%)
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.