Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chimerix Inc (NQ: CMRX )

0.8999 +0.0089 (+1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2022 2.200 2.260 2.165 2.170 3,257,255 -0.03(-1.36%)
Nov 29, 2022 2.200 2.235 2.170 2.200 904,912 +0.02(+0.92%)
Nov 28, 2022 2.200 2.270 2.180 2.180 714,839 -0.02(-0.91%)
Nov 25, 2022 2.250 2.276 2.200 2.200 358,912 -0.04(-1.79%)
Nov 23, 2022 2.210 2.310 2.160 2.240 934,441 +0.03(+1.36%)
Nov 22, 2022 2.190 2.250 2.125 2.210 739,217 +0.01(+0.45%)
Nov 21, 2022 2.190 2.230 2.165 2.200 1,171,015 -0.01(-0.45%)
Nov 18, 2022 2.270 2.280 2.190 2.210 1,149,673 -0.01(-0.45%)
Nov 17, 2022 2.190 2.230 2.151 2.220 1,103,879 +0.02(+0.91%)
Nov 16, 2022 2.220 2.245 2.153 2.200 1,380,441 +0.01(+0.46%)
Nov 15, 2022 2.110 2.310 2.100 2.190 1,512,472 +0.14(+6.83%)
Nov 14, 2022 2.210 2.210 2.050 2.050 1,001,129 -0.08(-3.76%)
Nov 11, 2022 2.000 2.200 1.990 2.130 1,230,562 +0.05(+2.40%)
Nov 10, 2022 1.920 2.100 1.901 2.080 2,438,149 +0.27(+14.92%)
Nov 09, 2022 1.910 1.940 1.805 1.810 927,539 -0.13(-6.70%)
Nov 08, 2022 1.940 2.000 1.920 1.940 895,376 +0.00(+0.00%)
Nov 07, 2022 1.800 1.985 1.772 1.940 1,358,335 +0.13(+7.18%)
Nov 04, 2022 1.800 1.880 1.740 1.810 1,294,045 +0.00(+0.00%)
Nov 03, 2022 2.000 2.000 1.790 1.810 2,027,657 -0.05(-2.69%)
Nov 02, 2022 1.900 1.860 1,054,144 -0.02(-1.06%)
Nov 01, 2022 1.800 1.900 1.760 1.880 1,513,604 +0.11(+6.21%)
Oct 31, 2022 1.820 1.820 1.750 1.770 822,327 -0.05(-2.75%)
Oct 28, 2022 1.790 1.840 1.780 1.820 1,030,232 +0.05(+2.82%)
Oct 27, 2022 1.820 1.820 1.760 1.770 692,970 -0.02(-1.12%)
Oct 26, 2022 1.730 1.950 1.710 1.790 1,262,441 +0.07(+4.07%)
Oct 25, 2022 1.660 1.770 1.650 1.720 764,423 +0.05(+2.99%)
Oct 24, 2022 1.700 1.710 1.630 1.670 830,186 -0.05(-2.91%)
Oct 21, 2022 1.690 1.720 1.645 1.720 1,053,684 +0.05(+2.99%)
Oct 20, 2022 1.720 1.730 1.670 1.670 968,610 -0.04(-2.34%)
Oct 19, 2022 1.770 1.775 1.690 1.710 1,059,972 -0.07(-3.93%)
Oct 18, 2022 1.810 1.865 1.760 1.780 1,033,388 -0.03(-1.66%)
Oct 17, 2022 1.790 1.830 1.770 1.810 621,215 +0.02(+1.12%)
Oct 14, 2022 1.840 1.890 1.770 1.790 582,310 -0.05(-2.72%)
Oct 13, 2022 1.750 1.840 1.740 1.840 745,105 +0.02(+1.10%)
Oct 12, 2022 1.810 1.830 1.751 1.820 704,553 -0.01(-0.55%)
Oct 11, 2022 1.760 1.870 1.735 1.830 863,840 +0.04(+2.23%)
Oct 10, 2022 1.840 1.870 1.740 1.790 834,622 -0.06(-3.24%)
Oct 07, 2022 1.890 1.920 1.831 1.850 589,912 -0.05(-2.63%)
Oct 06, 2022 1.950 1.970 1.900 1.900 432,688 -0.03(-1.55%)
Oct 05, 2022 1.950 1.990 1.900 1.930 1,102,112 -0.04(-2.03%)
Oct 04, 2022 1.910 1.980 1.910 1.970 1,464,035 +0.09(+4.79%)
Oct 03, 2022 1.980 1.980 1.870 1.880 1,601,345 -0.05(-2.59%)
Sep 30, 2022 1.860 2.040 1.855 1.930 1,238,730 +0.08(+4.32%)
Sep 29, 2022 1.910 1.920 1.830 1.850 1,344,202 -0.08(-4.15%)
Sep 28, 2022 1.920 1.980 1.905 1.930 1,018,995 +0.04(+2.12%)
Sep 27, 2022 1.840 1.960 1.830 1.890 1,568,694 +0.08(+4.42%)
Sep 26, 2022 1.800 1.910 1.800 1.810 791,088 -0.01(-0.55%)
Sep 23, 2022 1.840 1.855 1.755 1.820 1,071,750 -0.08(-4.21%)
Sep 22, 2022 1.970 2.000 1.870 1.900 979,773 -0.09(-4.52%)
Sep 21, 2022 1.950 2.030 1.900 1.990 1,432,683 +0.01(+0.51%)
Sep 20, 2022 2.020 2.058 1.925 1.980 1,245,220 -0.09(-4.35%)
Sep 19, 2022 2.140 2.140 2.000 2.070 1,140,650 -0.02(-0.96%)
Sep 16, 2022 2.220 2.220 2.060 2.090 2,243,697 -0.16(-7.11%)
Sep 15, 2022 2.220 2.305 2.201 2.250 1,287,261 +0.08(+3.69%)
Sep 14, 2022 2.200 2.220 2.150 2.170 779,469 -0.04(-1.81%)
Sep 13, 2022 2.240 2.380 2.200 2.210 1,301,081 -0.19(-7.92%)
Sep 12, 2022 2.390 2.410 2.320 2.400 1,185,364 +0.03(+1.27%)
Sep 09, 2022 2.360 2.430 2.300 2.370 1,257,672 -0.01(-0.42%)
Sep 08, 2022 2.110 2.400 2.110 2.380 1,649,667 +0.21(+9.68%)
Sep 07, 2022 2.120 2.190 2.080 2.170 1,298,180 +0.09(+4.33%)
Sep 06, 2022 2.210 2.210 2.070 2.080 1,444,956 -0.14(-6.31%)
Sep 02, 2022 2.260 2.270 2.165 2.220 1,983,091 -0.03(-1.33%)
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.