Indicators

Chimerix Inc (NQ: CMRX )

0.9857 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	40.72	40.90	39.52	40.48	562,258	-0.60(-1.46%)
Feb 26, 2015	41.90	41.90	40.05	41.08	651,073	-1.70(-3.97%)
Feb 25, 2015	41.52	43.33	41.01	42.78	253,266	+1.37(+3.31%)
Feb 24, 2015	43.37	43.37	40.98	41.41	233,050	-1.69(-3.92%)
Feb 23, 2015	41.74	43.41	41.49	43.10	275,931	+1.35(+3.23%)
Feb 20, 2015	40.90	41.95	40.53	41.75	224,061	+0.91(+2.23%)
Feb 19, 2015	40.90	41.33	40.49	40.84	225,475	-0.14(-0.34%)
Feb 18, 2015	40.72	41.09	39.69	40.98	292,613	+0.03(+0.07%)
Feb 17, 2015	40.18	41.01	40.18	40.95	301,236	+0.79(+1.97%)
Feb 13, 2015	40.28	40.16	40.16	40.16	342,500	+0.08(+0.20%)
Feb 12, 2015	39.41	41.57	39.41	40.08	396,157	+1.56(+4.05%)
Feb 11, 2015	37.56	39.68	37.32	38.52	338,431	+0.61(+1.61%)
Feb 10, 2015	35.72	38.00	35.62	37.91	270,086	+1.63(+4.49%)
Feb 09, 2015	36.78	37.30	36.22	36.28	175,417	-0.81(-2.18%)
Feb 06, 2015	38.00	38.19	36.61	37.09	242,870	-0.70(-1.85%)
Feb 05, 2015	37.14	38.11	36.51	37.79	385,360	+0.88(+2.38%)
Feb 04, 2015	37.09	37.75	35.20	36.91	553,399	-0.86(-2.28%)
Feb 03, 2015	39.72	40.00	36.70	37.77	596,548	-0.40(-1.05%)

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.