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 30, 2022 1.830 1.880 1.810 1.860 738,022 -0.01(-0.53%)
Dec 29, 2022 1.710 1.880 1.705 1.870 666,223 +0.17(+10.00%)
Dec 28, 2022 1.700 1.770 1.690 1.700 698,146 -0.02(-1.16%)
Dec 27, 2022 1.820 1.840 1.675 1.720 1,322,343 -0.12(-6.52%)
Dec 23, 2022 1.980 1.982 1.835 1.840 915,798 -0.12(-6.12%)
Dec 22, 2022 1.990 2.015 1.910 1.960 765,120 -0.03(-1.51%)
Dec 21, 2022 1.960 2.010 1.940 1.990 568,668 +0.05(+2.58%)
Dec 20, 2022 1.880 1.970 1.840 1.940 736,711 +0.08(+4.30%)
Dec 19, 2022 1.950 1.960 1.840 1.860 758,834 -0.10(-5.10%)
Dec 16, 2022 1.950 1.990 1.915 1.960 1,537,764 -0.02(-1.01%)
Dec 15, 2022 1.970 1.995 1.925 1.980 634,175 +0.03(+1.54%)
Dec 14, 2022 1.980 2.050 1.950 1.950 1,189,764 -0.04(-2.01%)
Dec 13, 2022 2.010 2.060 1.950 1.990 1,060,720 +0.02(+1.02%)
Dec 12, 2022 1.960 1.990 1.875 1.970 986,276 +0.02(+1.03%)
Dec 09, 2022 2.130 2.170 1.950 1.950 1,801,324 -0.26(-11.76%)
Dec 08, 2022 2.170 2.265 2.140 2.210 829,549 +0.03(+1.38%)
Dec 07, 2022 2.170 2.220 2.140 2.180 889,585 +0.03(+1.40%)
Dec 06, 2022 2.220 2.260 2.150 2.150 1,195,040 -0.07(-3.15%)
Dec 05, 2022 2.220 2.320 2.180 2.220 976,456 -0.03(-1.33%)
Dec 02, 2022 2.280 2.300 2.240 2.250 897,500 -0.10(-4.26%)
Dec 01, 2022 2.200 2.395 2.190 2.350 1,164,637 +0.18(+8.29%)
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%)
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.