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 (%)
Dec 31, 2021 6.660 6.770 6.410 6.430 1,113,254 -0.20(-3.02%)
Dec 30, 2021 6.730 6.895 6.610 6.630 701,990 -0.13(-1.92%)
Dec 29, 2021 6.640 6.900 6.570 6.760 816,292 +0.08(+1.20%)
Dec 28, 2021 6.740 7.085 6.670 6.680 781,927 -0.15(-2.20%)
Dec 27, 2021 7.130 7.150 6.820 6.830 947,127 -0.35(-4.87%)
Dec 23, 2021 6.530 7.420 6.530 7.180 2,053,876 +0.62(+9.45%)
Dec 22, 2021 6.330 6.690 6.200 6.560 1,395,912 +0.41(+6.67%)
Dec 21, 2021 6.110 6.200 6.000 6.150 700,975 +0.13(+2.16%)
Dec 20, 2021 6.020 6.080 5.861 6.020 836,421 +0.06(+1.01%)
Dec 17, 2021 5.900 6.140 5.750 5.960 1,907,734 +0.03(+0.51%)
Dec 16, 2021 6.170 6.170 5.820 5.930 824,640 -0.22(-3.58%)
Dec 15, 2021 5.990 6.160 5.630 6.150 1,330,187 +0.18(+3.02%)
Dec 14, 2021 6.030 6.205 5.910 5.970 1,162,653 -0.13(-2.13%)
Dec 13, 2021 6.000 6.245 5.910 6.100 674,720 +0.08(+1.33%)
Dec 10, 2021 6.250 6.330 6.000 6.020 852,382 -0.21(-3.37%)
Dec 09, 2021 6.280 6.530 6.200 6.230 706,918 -0.14(-2.20%)
Dec 08, 2021 6.370 6.480 6.120 6.370 564,617 +0.16(+2.61%)
Dec 07, 2021 6.130 6.435 6.110 6.208 1,059,566 +0.16(+2.61%)
Dec 06, 2021 5.650 6.070 5.650 6.050 1,108,296 +0.40(+7.08%)
Dec 03, 2021 6.050 6.100 5.570 5.650 1,442,432 -0.25(-4.24%)
Dec 02, 2021 5.840 5.930 5.682 5.900 938,408 -0.03(-0.50%)
Dec 01, 2021 6.380 6.490 5.845 5.929 1,343,582 -0.36(-5.73%)
Nov 30, 2021 6.080 6.510 6.060 6.290 3,117,054 +0.43(+7.34%)
Nov 29, 2021 6.060 6.160 5.590 5.860 2,382,193 -0.04(-0.68%)
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 5.470 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%)
Sep 01, 2021 7.100 7.150 7.010 7.130 297,612 +0.03(+0.42%)
Aug 31, 2021 6.950 7.240 6.940 7.100 725,673 +0.19(+2.75%)
Aug 30, 2021 7.080 7.280 6.820 6.910 827,233 -0.24(-3.36%)
Aug 27, 2021 6.660 7.245 6.600 7.150 586,821 +0.53(+8.01%)
Aug 26, 2021 6.750 6.940 6.560 6.620 435,961 -0.16(-2.36%)
Aug 25, 2021 6.730 6.933 6.620 6.780 508,253 +0.10(+1.50%)
Aug 24, 2021 6.530 6.760 6.300 6.680 661,938 +0.16(+2.45%)
Aug 23, 2021 6.320 6.630 6.270 6.520 672,022 +0.32(+5.16%)
Aug 20, 2021 5.920 6.210 5.917 6.200 1,638,731 +0.26(+4.38%)
Aug 19, 2021 6.100 6.160 5.916 5.940 568,851 -0.11(-1.82%)
Aug 18, 2021 6.270 6.290 6.040 6.050 465,335 -0.24(-3.82%)
Aug 17, 2021 6.030 6.459 5.990 6.290 818,748 +0.24(+3.97%)
Aug 16, 2021 6.100 6.250 6.000 6.050 287,545 -0.13(-2.10%)
Aug 13, 2021 6.430 6.430 6.160 6.180 400,616 -0.26(-4.04%)
Aug 12, 2021 6.520 6.545 6.350 6.440 217,300 -0.08(-1.23%)
Aug 11, 2021 6.360 6.640 6.300 6.520 291,787 +0.15(+2.35%)
Aug 10, 2021 6.530 6.530 6.230 6.370 371,886 -0.16(-2.45%)
Aug 09, 2021 6.680 6.800 6.510 6.530 315,057 -0.19(-2.83%)
Aug 06, 2021 6.630 6.764 6.510 6.720 382,899 -0.01(-0.15%)
Aug 05, 2021 6.260 6.880 6.000 6.730 1,190,508 +0.25(+3.86%)
Aug 04, 2021 6.610 6.680 6.380 6.480 612,366 -0.18(-2.70%)
Aug 03, 2021 6.890 6.890 6.600 6.660 457,240 -0.20(-2.92%)
Aug 02, 2021 6.690 6.930 6.690 6.860 565,995 +0.23(+3.47%)
Jul 30, 2021 6.920 6.950 6.630 6.630 399,351 -0.31(-4.47%)
Jul 29, 2021 7.240 7.330 6.900 6.940 442,183 -0.32(-4.41%)
Jul 28, 2021 7.000 7.290 6.860 7.260 307,549 +0.32(+4.61%)
Jul 27, 2021 7.040 7.070 6.835 6.940 344,120 -0.19(-2.66%)
Jul 26, 2021 7.230 7.388 7.080 7.130 284,170 -0.12(-1.66%)
Jul 23, 2021 7.420 7.420 7.190 7.250 331,149 -0.12(-1.63%)
Jul 22, 2021 7.840 7.850 7.320 7.370 708,135 -0.47(-5.99%)
Jul 21, 2021 7.380 7.870 7.370 7.840 1,175,203 +0.45(+6.09%)
Jul 20, 2021 7.430 7.650 7.260 7.390 1,486,766 +0.02(+0.27%)
Jul 19, 2021 7.130 7.470 7.115 7.370 490,091 +0.00(+0.00%)
Jul 16, 2021 7.420 7.500 7.250 7.370 267,203 +0.01(+0.14%)
Jul 15, 2021 7.200 7.510 7.070 7.360 430,178 +0.10(+1.38%)
Jul 14, 2021 7.360 7.457 7.170 7.260 989,833 -0.05(-0.68%)
Jul 13, 2021 7.480 7.540 7.145 7.310 460,619 -0.20(-2.66%)
Jul 12, 2021 7.740 7.800 7.510 7.510 342,297 -0.26(-3.35%)
Jul 09, 2021 7.660 7.780 7.470 7.770 410,263 +0.13(+1.70%)
Jul 08, 2021 7.620 7.890 7.420 7.640 558,881 -0.10(-1.29%)
Jul 07, 2021 7.830 8.040 7.600 7.740 473,306 -0.12(-1.53%)
Jul 06, 2021 8.370 8.450 7.835 7.860 671,190 -0.47(-5.64%)
Jul 02, 2021 8.720 8.720 8.200 8.330 386,285 -0.42(-4.80%)
Jul 01, 2021 8.010 8.780 7.900 8.750 944,192 +0.75(+9.38%)
Jun 30, 2021 7.720 8.450 7.660 8.000 1,783,193 +0.46(+6.10%)
Jun 29, 2021 7.830 7.830 7.480 7.540 719,697 -0.20(-2.58%)
Jun 28, 2021 7.800 8.012 7.720 7.740 414,876 -0.15(-1.90%)
Jun 25, 2021 7.750 7.910 7.680 7.890 3,270,007 +0.13(+1.68%)
Jun 24, 2021 7.940 7.950 7.655 7.760 447,996 -0.08(-1.02%)
Jun 23, 2021 7.830 7.980 7.715 7.840 352,908 +0.00(+0.00%)
Jun 22, 2021 8.160 8.210 7.670 7.840 564,730 -0.36(-4.39%)
Jun 21, 2021 8.360 8.540 8.140 8.200 504,395 -0.15(-1.80%)
Jun 18, 2021 8.200 8.380 8.090 8.350 723,787 +0.08(+0.97%)
Jun 17, 2021 8.180 8.340 8.090 8.270 316,470 +0.09(+1.10%)
Jun 16, 2021 8.290 8.330 8.030 8.180 543,121 -0.13(-1.56%)
Jun 15, 2021 8.420 8.510 8.090 8.310 502,126 -0.14(-1.66%)
Jun 14, 2021 8.370 8.590 8.310 8.450 895,189 +0.01(+0.12%)
Jun 11, 2021 8.500 8.660 8.420 8.440 493,519 -0.01(-0.12%)
Jun 10, 2021 8.730 8.860 8.430 8.450 680,339 -0.31(-3.54%)
Jun 09, 2021 8.500 8.886 8.360 8.760 737,502 +0.33(+3.91%)
Jun 08, 2021 8.340 8.550 8.060 8.430 1,212,901 +0.21(+2.55%)
Jun 07, 2021 8.870 8.870 8.050 8.220 1,499,244 -0.47(-5.41%)
Jun 04, 2021 8.420 9.290 8.340 8.690 3,206,638 +0.29(+3.45%)
Jun 03, 2021 8.020 8.600 8.020 8.400 787,378 +0.31(+3.83%)
Jun 02, 2021 8.080 8.160 7.945 8.090 408,557 +0.00(+0.00%)
Jun 01, 2021 7.840 8.200 7.810 8.090 846,586 +0.27(+3.45%)
May 28, 2021 7.940 8.170 7.810 7.820 468,667 -0.12(-1.51%)
May 27, 2021 8.400 8.450 7.820 7.940 1,554,133 -0.39(-4.68%)
May 26, 2021 8.050 8.480 8.050 8.330 903,707 +0.30(+3.74%)
May 25, 2021 7.990 8.250 7.930 8.030 1,222,423 +0.16(+2.03%)
May 24, 2021 7.830 8.015 7.665 7.870 2,293,359 +0.10(+1.29%)
May 21, 2021 8.010 8.010 7.725 7.770 1,025,188 -0.13(-1.65%)
May 20, 2021 7.940 8.015 7.800 7.900 1,032,003 +0.00(+0.00%)
May 19, 2021 7.950 8.060 7.680 7.900 678,569 -0.16(-1.99%)
May 18, 2021 8.220 8.250 8.050 8.060 688,464 -0.12(-1.47%)
May 17, 2021 8.230 8.610 8.110 8.180 495,887 -0.02(-0.24%)
May 14, 2021 8.300 8.400 8.050 8.200 626,516 +0.05(+0.61%)
May 13, 2021 8.200 8.460 7.840 8.150 411,638 -0.02(-0.24%)
May 12, 2021 8.060 8.510 7.970 8.170 476,675 +0.01(+0.12%)
May 11, 2021 7.870 8.310 7.710 8.160 441,740 +0.15(+1.87%)
May 10, 2021 8.050 8.180 7.630 8.010 377,918 -0.14(-1.72%)
May 07, 2021 8.500 8.790 7.990 8.150 474,359 -0.34(-4.00%)
May 06, 2021 8.550 8.600 7.990 8.490 568,427 -0.23(-2.64%)
May 05, 2021 8.610 9.020 8.520 8.720 256,298 +0.12(+1.40%)
May 04, 2021 8.860 8.860 8.320 8.600 433,671 -0.39(-4.34%)
May 03, 2021 8.820 9.070 8.690 8.990 293,438 +0.28(+3.21%)
Apr 30, 2021 8.800 9.030 8.643 8.710 362,800 -0.28(-3.11%)
Apr 29, 2021 9.290 9.290 8.820 8.990 469,763 +0.04(+0.45%)
Apr 28, 2021 8.600 8.990 8.540 8.950 189,845 +0.29(+3.35%)
Apr 27, 2021 8.860 9.070 8.560 8.660 322,857 -0.14(-1.59%)
Apr 26, 2021 8.660 9.020 8.540 8.800 574,445 +0.26(+2.98%)
Apr 23, 2021 8.630 8.900 8.370 8.545 499,900 +0.32(+3.95%)
Apr 22, 2021 8.200 8.620 8.010 8.220 314,489 -0.03(-0.36%)
Apr 21, 2021 7.850 8.270 7.710 8.250 309,636 +0.34(+4.30%)
Apr 20, 2021 7.640 7.950 7.600 7.910 443,538 +0.14(+1.80%)
Apr 19, 2021 8.120 8.210 7.750 7.770 353,068 -0.41(-5.01%)
Apr 16, 2021 8.310 8.310 7.960 8.180 350,700 -0.13(-1.56%)
Apr 15, 2021 8.420 8.840 8.210 8.310 319,534 -0.06(-0.72%)
Apr 14, 2021 8.360 8.670 8.160 8.370 399,778 +0.06(+0.72%)
Apr 13, 2021 8.240 8.390 7.956 8.310 489,814 +0.14(+1.71%)
Apr 12, 2021 8.510 8.580 8.000 8.170 718,190 -0.28(-3.31%)
Apr 09, 2021 8.590 8.790 8.430 8.450 309,500 -0.18(-2.09%)
Apr 08, 2021 8.810 8.930 8.580 8.630 335,446 -0.12(-1.37%)
Apr 07, 2021 9.080 9.206 8.690 8.750 407,922 -0.41(-4.48%)
Apr 06, 2021 9.700 9.790 9.110 9.160 445,935 -0.63(-6.44%)
Apr 05, 2021 9.640 9.840 9.500 9.790 419,741 +0.25(+2.62%)
Apr 01, 2021 9.780 9.836 9.460 9.540 386,900 -0.10(-1.04%)
Mar 31, 2021 9.390 9.720 9.020 9.640 950,226 +1.05(+12.22%)
Mar 30, 2021 8.360 8.830 8.300 8.590 313,269 +0.00(+0.00%)
Mar 29, 2021 8.750 8.800 8.350 8.590 723,728 -0.33(-3.70%)
Mar 26, 2021 9.060 9.105 8.650 8.920 484,500 -0.02(-0.22%)
Mar 25, 2021 8.340 9.010 8.250 8.940 761,711 +0.50(+5.92%)
Mar 24, 2021 8.990 9.190 8.420 8.440 972,986 -0.56(-6.22%)
Mar 23, 2021 9.410 9.590 8.920 9.000 645,617 -0.52(-5.46%)
Mar 22, 2021 9.580 10.08 9.410 9.520 734,616 -0.14(-1.45%)
Mar 19, 2021 9.790 10.18 9.150 9.660 6,846,000 +0.10(+1.05%)
Mar 18, 2021 10.21 10.39 9.250 9.560 1,071,182 -0.72(-7.00%)
Mar 17, 2021 10.00 10.46 9.980 10.28 907,081 +0.01(+0.10%)
Mar 16, 2021 10.23 10.38 9.900 10.27 418,815 +0.07(+0.69%)
Mar 15, 2021 10.06 10.47 9.830 10.20 580,299 +0.20(+2.00%)
Mar 12, 2021 9.960 10.22 9.800 10.00 464,700 -0.15(-1.48%)
Mar 11, 2021 10.09 10.35 9.930 10.15 464,025 +0.22(+2.22%)
Mar 10, 2021 9.990 10.29 9.650 9.930 501,067 +0.23(+2.37%)
Mar 09, 2021 9.110 9.840 9.080 9.700 601,719 +0.71(+7.90%)
Mar 08, 2021 9.310 9.530 8.930 8.990 294,159 -0.31(-3.33%)
Mar 05, 2021 9.270 9.340 8.150 9.300 806,400 +0.13(+1.42%)
Mar 04, 2021 10.27 10.54 9.000 9.170 933,710 -1.11(-10.80%)
Mar 03, 2021 10.60 10.89 10.05 10.28 740,985 -0.33(-3.11%)
Mar 02, 2021 9.980 10.77 9.750 10.61 552,097 +0.66(+6.63%)
Mar 01, 2021 9.800 10.09 9.620 9.950 567,622 +0.14(+1.43%)
Feb 26, 2021 10.36 10.79 9.540 9.810 1,084,100 -0.86(-8.06%)
Feb 25, 2021 10.25 10.91 10.01 10.67 904,451 +0.49(+4.81%)
Feb 24, 2021 10.40 10.47 9.900 10.18 290,594 +0.15(+1.50%)
Feb 23, 2021 9.350 10.13 8.820 10.03 1,124,678 +0.09(+0.91%)
Feb 22, 2021 10.31 10.68 9.890 9.940 524,647 -0.48(-4.61%)
Feb 19, 2021 10.35 10.97 10.30 10.42 456,900 +0.08(+0.77%)
Feb 18, 2021 10.64 11.08 9.750 10.34 745,181 -0.91(-8.09%)
Feb 17, 2021 10.68 11.57 10.54 11.25 910,566 +0.47(+4.36%)
Feb 16, 2021 10.00 10.89 9.750 10.78 713,047 +0.86(+8.67%)
Feb 12, 2021 9.760 10.16 9.400 9.920 285,200 +0.04(+0.40%)
Feb 11, 2021 10.08 10.38 9.650 9.880 393,543 -0.19(-1.89%)
Feb 10, 2021 10.70 10.81 9.800 10.07 551,978 -0.64(-5.98%)
Feb 09, 2021 10.51 10.96 10.21 10.71 505,878 +0.26(+2.49%)
Feb 08, 2021 9.950 10.83 9.840 10.45 732,724 +0.71(+7.29%)
Feb 05, 2021 9.370 9.980 9.000 9.740 993,700 +0.34(+3.62%)
Feb 04, 2021 9.170 9.436 9.090 9.400 513,366 +0.31(+3.41%)
Feb 03, 2021 9.550 9.600 9.030 9.090 582,138 -0.40(-4.21%)
Feb 02, 2021 8.990 9.550 8.560 9.490 1,102,672 +0.61(+6.87%)
Feb 01, 2021 8.530 8.970 8.370 8.880 429,494 +0.40(+4.72%)
Jan 29, 2021 8.620 9.150 8.320 8.480 873,900 -0.24(-2.75%)
Jan 28, 2021 8.750 9.040 8.270 8.720 955,264 -0.01(-0.11%)
Jan 27, 2021 8.860 9.230 8.510 8.730 1,223,896 -0.42(-4.59%)
Jan 26, 2021 9.120 9.740 8.810 9.150 1,078,125 +0.15(+1.67%)
Jan 25, 2021 9.430 9.430 8.510 9.000 1,488,190 -0.28(-3.02%)
Jan 22, 2021 9.130 9.590 8.910 9.280 963,800 -0.06(-0.59%)
Jan 21, 2021 9.700 10.72 8.800 9.335 6,622,541 +0.21(+2.25%)
Jan 20, 2021 8.450 9.300 8.260 9.130 1,357,916 +1.03(+12.72%)
Jan 19, 2021 8.010 8.500 7.950 8.100 634,189 +0.16(+2.02%)
Jan 15, 2021 8.070 8.118 7.750 7.940 555,600 -0.16(-1.98%)
Jan 14, 2021 8.120 8.320 7.920 8.100 878,991 -0.14(-1.70%)
Jan 13, 2021 8.210 8.600 8.170 8.240 575,790 +0.03(+0.37%)
Jan 12, 2021 8.770 8.770 8.020 8.210 1,096,774 -0.60(-6.81%)
Jan 11, 2021 8.670 9.660 8.390 8.810 4,339,586 +0.39(+4.63%)
Jan 08, 2021 6.550 9.360 6.550 8.420 20,386,000 +3.44(+69.08%)
Jan 07, 2021 4.850 5.030 4.790 4.980 207,527 +0.22(+4.62%)
Jan 06, 2021 4.990 5.000 4.710 4.760 333,235 -0.16(-3.25%)
Jan 05, 2021 4.810 5.040 4.800 4.920 325,510 +0.16(+3.36%)
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.