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 (%)
Jan 31, 2019 2.400 2.458 2.320 2.330 397,918 -0.06(-2.51%)
Jan 30, 2019 2.170 2.420 2.150 2.390 416,775 +0.25(+11.68%)
Jan 29, 2019 2.200 2.250 2.120 2.140 443,874 -0.03(-1.38%)
Jan 28, 2019 2.310 2.310 2.150 2.170 691,799 -0.14(-6.06%)
Jan 25, 2019 2.510 2.510 2.280 2.310 175,900 -0.18(-7.23%)
Jan 24, 2019 2.420 2.510 2.420 2.490 152,567 +0.08(+3.32%)
Jan 23, 2019 2.620 2.740 2.400 2.410 213,733 -0.19(-7.31%)
Jan 22, 2019 2.710 2.720 2.570 2.600 331,902 -0.10(-3.70%)
Jan 18, 2019 2.860 2.890 2.700 2.700 256,200 -0.19(-6.57%)
Jan 17, 2019 2.920 2.950 2.850 2.890 138,317 -0.04(-1.37%)
Jan 16, 2019 3.050 3.130 2.910 2.930 88,156 -0.10(-3.30%)
Jan 15, 2019 3.010 3.045 2.930 3.030 71,380 +0.05(+1.68%)
Jan 14, 2019 3.030 3.100 2.950 2.980 92,993 -0.09(-2.93%)
Jan 11, 2019 3.000 3.140 2.970 3.070 152,600 +0.07(+2.33%)
Jan 10, 2019 3.010 3.060 2.970 3.000 403,458 -0.03(-0.99%)
Jan 09, 2019 3.120 3.120 3.010 3.030 103,251 -0.09(-2.88%)
Jan 08, 2019 3.010 3.150 2.910 3.120 234,841 +0.17(+5.76%)
Jan 07, 2019 2.870 3.010 2.790 2.950 131,817 +0.10(+3.51%)
Jan 04, 2019 2.720 2.860 2.670 2.850 190,400 +0.19(+7.14%)
Jan 03, 2019 2.670 2.740 2.580 2.660 104,510 -0.02(-0.75%)
Jan 02, 2019 2.530 2.790 2.530 2.680 311,626 +0.11(+4.28%)
Dec 31, 2018 2.570 2.610 2.460 2.570 253,100 +0.01(+0.39%)
Dec 28, 2018 2.440 2.670 2.400 2.560 1,801,300 +0.11(+4.49%)
Dec 27, 2018 2.270 2.560 2.270 2.450 282,105 +0.15(+6.52%)
Dec 26, 2018 2.230 2.350 2.080 2.300 963,565 +0.06(+2.68%)
Dec 24, 2018 2.300 2.405 2.200 2.240 725,500 -0.07(-3.03%)
Dec 21, 2018 2.440 2.480 2.285 2.310 1,111,200 -0.16(-6.48%)
Dec 20, 2018 2.800 2.850 2.420 2.470 882,329 -0.31(-11.15%)
Dec 19, 2018 2.940 3.000 2.730 2.780 437,440 -0.15(-5.12%)
Dec 18, 2018 3.000 3.100 2.920 2.930 256,079 -0.07(-2.33%)
Dec 17, 2018 3.250 3.380 2.990 3.000 284,195 -0.25(-7.69%)
Dec 14, 2018 3.350 3.370 3.220 3.250 249,100 -0.11(-3.27%)
Dec 13, 2018 3.380 3.410 3.300 3.360 154,179 -0.03(-0.88%)
Dec 12, 2018 3.480 3.530 3.370 3.390 190,312 -0.04(-1.17%)
Dec 11, 2018 3.450 3.511 3.370 3.430 251,920 +0.05(+1.48%)
Dec 10, 2018 3.300 3.430 3.250 3.380 115,171 +0.09(+2.74%)
Dec 07, 2018 3.170 3.300 3.170 3.290 209,900 +0.07(+2.17%)
Dec 06, 2018 3.220 3.280 3.120 3.220 209,785 -0.03(-0.92%)
Dec 04, 2018 3.200 3.300 3.200 3.250 298,800 +0.02(+0.62%)
Dec 03, 2018 3.360 3.400 3.160 3.230 144,293 -0.06(-1.82%)
Nov 30, 2018 3.340 3.420 3.260 3.290 214,000 -0.06(-1.79%)
Nov 29, 2018 3.420 3.550 3.340 3.350 63,388 -0.11(-3.18%)
Nov 28, 2018 3.350 3.500 3.330 3.460 84,596 +0.12(+3.59%)
Nov 27, 2018 3.360 3.420 3.300 3.340 49,240 -0.05(-1.47%)
Nov 26, 2018 3.230 3.420 3.230 3.390 163,033 +0.12(+3.67%)
Nov 23, 2018 3.270 3.380 3.230 3.270 43,600 -0.06(-1.80%)
Nov 21, 2018 3.330 3.330 3.330 0 +0.03(+0.91%)
Nov 20, 2018 3.290 3.410 3.260 3.300 77,304 -0.02(-0.60%)
Nov 19, 2018 3.400 3.460 3.240 3.320 117,799 -0.08(-2.35%)
Nov 16, 2018 3.370 3.450 3.260 3.400 73,800 +0.00(+0.00%)
Nov 15, 2018 3.280 3.435 3.280 3.400 195,521 +0.09(+2.72%)
Nov 14, 2018 3.210 3.350 3.110 3.310 319,811 +0.14(+4.42%)
Nov 13, 2018 3.220 3.280 3.150 3.170 82,139 -0.03(-0.94%)
Nov 12, 2018 3.330 3.330 3.120 3.200 281,261 -0.12(-3.61%)
Nov 09, 2018 3.580 3.580 3.300 3.320 84,100 -0.17(-4.87%)
Nov 08, 2018 3.640 3.640 3.440 3.490 94,540 -0.10(-2.79%)
Nov 07, 2018 3.650 3.690 3.540 3.590 74,442 -0.07(-1.91%)
Nov 06, 2018 3.710 3.730 3.590 3.660 68,873 -0.04(-1.08%)
Nov 05, 2018 3.760 3.770 3.590 3.700 109,455 -0.05(-1.33%)
Nov 02, 2018 3.540 3.840 3.490 3.750 133,900 +0.23(+6.53%)
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.