Indicators

Chimerix Inc (NQ: CMRX )

0.9400 +0.0054 (+0.58%)

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 (%)
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%)

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.