Indicators

Chimerix Inc (NQ: CMRX )

0.9400 +0.0100 (+1.08%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	34.95	36.10	34.71	35.24	288,556	+0.24(+0.69%)
Nov 26, 2014	34.90	35.00	35.00	35.00	312,100	+0.00(+0.00%)
Nov 25, 2014	35.25	35.69	34.90	35.00	351,631	-0.28(-0.79%)
Nov 24, 2014	34.76	35.50	34.50	35.28	379,521	+0.51(+1.47%)
Nov 21, 2014	34.16	34.91	33.50	34.77	383,458	+0.95(+2.81%)
Nov 20, 2014	33.86	34.00	32.84	33.82	265,563	-0.21(-0.62%)
Nov 19, 2014	34.60	34.99	33.61	34.03	343,149	-0.78(-2.24%)
Nov 18, 2014	33.89	35.19	33.86	34.81	518,205	+1.15(+3.42%)
Nov 17, 2014	32.31	34.20	32.25	33.66	654,832	+1.42(+4.40%)
Nov 14, 2014	32.91	33.60	31.84	32.24	394,531	-0.68(-2.07%)
Nov 13, 2014	33.90	34.70	32.19	32.92	824,491	-0.96(-2.83%)
Nov 12, 2014	32.54	34.00	32.24	33.88	493,290	+1.09(+3.32%)
Nov 11, 2014	32.00	32.90	31.37	32.79	531,734	+0.97(+3.05%)
Nov 10, 2014	30.75	31.84	30.36	31.82	599,698	+1.07(+3.48%)
Nov 07, 2014	30.75	30.88	29.16	30.75	673,407	+0.99(+3.33%)
Nov 06, 2014	29.12	29.80	28.20	29.76	612,949	+0.66(+2.27%)
Nov 05, 2014	31.70	31.75	28.70	29.10	625,435	-2.38(-7.56%)
Nov 04, 2014	31.41	31.77	30.64	31.48	446,051	+0.07(+0.22%)

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.