Indicators

Chimerix Inc (NQ: CMRX )

0.9780 -0.0077 (-0.78%)

Streaming Delayed Price Updated: 1:01 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	40.09	40.85	39.69	40.11	408,137	-0.32(-0.79%)
Jan 29, 2015	39.35	40.96	38.90	40.43	340,341	+1.02(+2.59%)
Jan 28, 2015	39.92	40.07	38.90	39.41	648,845	-0.25(-0.63%)
Jan 27, 2015	39.03	40.52	38.52	39.66	363,747	-0.49(-1.22%)
Jan 26, 2015	37.95	40.24	37.95	40.15	359,433	+1.89(+4.94%)
Jan 23, 2015	38.74	39.02	37.92	38.26	247,066	-0.63(-1.62%)
Jan 22, 2015	38.42	38.89	36.54	38.89	485,127	+0.60(+1.57%)
Jan 21, 2015	39.88	39.88	38.00	38.29	226,889	-1.51(-3.79%)
Jan 20, 2015	39.04	40.00	37.95	39.80	388,271	+0.63(+1.61%)
Jan 16, 2015	37.05	39.21	37.02	39.17	501,523	+2.15(+5.81%)
Jan 15, 2015	40.67	40.70	36.95	37.02	573,368	-3.43(-8.48%)
Jan 14, 2015	39.50	41.28	39.16	40.45	255,928	+0.48(+1.20%)
Jan 13, 2015	40.91	42.78	39.56	39.97	703,639	-0.03(-0.08%)
Jan 12, 2015	39.01	42.08	39.01	40.00	872,827	+1.09(+2.80%)
Jan 09, 2015	38.22	39.52	37.75	38.91	513,488	+0.84(+2.21%)
Jan 08, 2015	38.50	38.96	37.50	38.07	694,908	-1.24(-3.15%)
Jan 07, 2015	39.95	40.10	38.60	39.31	379,856	-0.29(-0.73%)
Jan 06, 2015	41.54	42.10	39.48	39.60	578,626	-1.94(-4.67%)
Jan 05, 2015	41.45	42.87	41.37	41.54	545,909	-0.24(-0.57%)

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.