Chimerix Inc (NQ: CMRX )

5.900 USD -0.330 (-5.30%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 6.070 6.181 5.830 5.900 589,005 -0.33(-5.30%)
Nov 24, 2021 6.000 6.240 5.880 6.230 635,827 +0.13(+2.13%)
Nov 23, 2021 6.020 6.250 6.020 6.100 1,140,949 +0.00(+0.00%)
Nov 22, 2021 6.200 6.350 5.880 6.100 1,254,753 +0.12(+2.01%)
Nov 19, 2021 6.470 6.500 5.816 5.980 1,606,017 -0.37(-5.83%)
Nov 18, 2021 6.390 6.360 6.260 6.350 1,160,271 +0.00(+0.00%)
Nov 17, 2021 6.380 6.600 6.150 6.350 1,267,665 +0.10(+1.60%)
Nov 16, 2021 5.870 6.300 5.710 6.250 2,010,908 +0.36(+6.11%)
Nov 15, 2021 6.170 6.170 5.855 5.890 478,788 -0.21(-3.44%)
Nov 12, 2021 6.050 6.100 5.880 6.100 618,186 +0.14(+2.35%)
Nov 11, 2021 5.850 6.130 5.830 5.960 649,415 +0.14(+2.41%)
Nov 10, 2021 5.920 5.820 1,181,905 -0.14(-2.35%)
Nov 09, 2021 5.790 5.985 5.690 5.960 921,484 +0.09(+1.53%)
Nov 08, 2021 5.710 5.940 5.660 5.870 639,306 +0.16(+2.80%)
Nov 05, 2021 6.100 6.220 5.575 5.710 1,156,431 -0.39(-6.39%)
Nov 04, 2021 4.820 6.130 4.750 6.100 2,967,067 +0.22(+3.74%)
Nov 03, 2021 5.570 5.930 5.490 5.880 803,645 +0.26(+4.63%)
Nov 02, 2021 5.430 5.660 5.250 5.620 674,661 +0.16(+2.93%)
Nov 01, 2021 5.250 5.480 5.318 5.460 540,796 +0.22(+4.20%)
Oct 29, 2021 5.430 5.230 5.240 497,715 -0.21(-3.85%)
Oct 28, 2021 5.240 5.450 5.220 5.450 711,522 +0.22(+4.21%)
Oct 27, 2021 5.310 5.350 5.190 5.230 433,331 -0.11(-2.06%)
Oct 26, 2021 5.300 5.340 758,035 +0.09(+1.71%)
Oct 25, 2021 5.350 5.420 5.020 5.250 1,633,397 -0.08(-1.50%)
Oct 22, 2021 5.670 5.690 5.140 5.330 1,183,123 -0.37(-6.49%)
Oct 21, 2021 5.730 5.880 5.630 5.700 541,487 -0.02(-0.35%)
Oct 20, 2021 5.740 5.790 5.660 5.720 446,684 -0.04(-0.69%)
Oct 19, 2021 5.890 5.910 5.750 5.760 322,799 -0.10(-1.71%)
Oct 18, 2021 6.040 6.040 5.800 5.860 624,878 -0.23(-3.78%)
Oct 15, 2021 6.270 6.300 6.050 6.090 572,468 -0.08(-1.30%)
Oct 14, 2021 6.020 6.370 6.020 6.170 636,418 +0.19(+3.18%)
Oct 13, 2021 5.740 6.080 5.650 5.980 755,211 +0.25(+4.36%)
Oct 12, 2021 5.830 5.949 5.680 5.730 606,452 -0.08(-1.38%)
Oct 11, 2021 5.550 5.970 5.510 5.810 857,308 +0.22(+3.94%)
Oct 08, 2021 5.800 5.900 5.420 5.590 1,133,152 -0.21(-3.62%)
Oct 07, 2021 5.960 5.980 5.750 5.800 633,004 -0.14(-2.36%)
Oct 06, 2021 6.060 6.100 5.910 5.940 595,021 -0.21(-3.41%)
Oct 05, 2021 6.090 6.330 5.990 6.150 887,884 +0.12(+1.99%)
Oct 04, 2021 6.230 6.280 5.940 6.030 667,581 -0.25(-3.98%)
Oct 01, 2021 6.200 6.295 5.930 6.280 682,144 +0.09(+1.45%)
Sep 30, 2021 6.270 6.351 6.080 6.190 499,195 -0.02(-0.32%)
Sep 29, 2021 6.620 6.620 6.190 6.210 704,545 -0.35(-5.34%)
Sep 28, 2021 6.740 6.740 6.520 6.560 496,021 -0.25(-3.67%)
Sep 27, 2021 6.730 7.000 6.560 6.810 555,306 +0.14(+2.10%)
Sep 24, 2021 7.060 7.075 6.640 6.670 567,317 -0.44(-6.19%)
Sep 23, 2021 6.800 7.200 6.670 7.110 1,164,039 +0.31(+4.56%)
Sep 22, 2021 6.500 6.820 6.360 6.800 1,072,576 +0.42(+6.58%)
Sep 21, 2021 6.220 6.550 6.220 6.380 967,400 +0.12(+1.92%)
Sep 20, 2021 6.200 6.350 6.050 6.260 838,367 -0.09(-1.42%)
Sep 17, 2021 6.170 6.360 5.970 6.350 1,798,976 +0.21(+3.42%)
Sep 16, 2021 6.260 6.350 6.060 6.140 1,078,878 -0.13(-2.07%)
Sep 15, 2021 6.460 6.490 5.930 6.270 3,595,144 -0.16(-2.49%)
Sep 14, 2021 6.520 6.590 6.341 6.430 738,586 -0.07(-1.08%)
Sep 13, 2021 6.790 6.790 6.460 6.500 652,281 -0.22(-3.27%)
Sep 10, 2021 6.920 6.946 6.630 6.720 558,116 -0.20(-2.89%)
Sep 09, 2021 6.800 7.130 6.800 6.920 337,682 +0.12(+1.76%)
Sep 08, 2021 7.010 7.019 6.600 6.800 620,209 -0.18(-2.58%)
Sep 07, 2021 6.850 7.080 6.770 6.980 705,193 +0.09(+1.31%)
Sep 03, 2021 7.020 7.090 6.810 6.890 576,881 -0.19(-2.68%)
Sep 02, 2021 7.160 7.209 7.050 7.080 375,879 -0.05(-0.70%)
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.