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

Chimerix Inc (NQ: CMRX )

0.9875 +0.0177 (+1.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Mar 31, 2020 1.470 1.500 1.400 1.440 213,707 -0.04(-2.70%)
Mar 30, 2020 1.490 1.550 1.425 1.480 558,735 -0.01(-0.67%)
Mar 27, 2020 1.470 1.530 1.370 1.490 266,600 -0.02(-1.32%)
Mar 26, 2020 1.440 1.540 1.430 1.510 344,803 +0.11(+7.86%)
Mar 25, 2020 1.450 1.510 1.380 1.400 373,276 -0.06(-4.11%)
Mar 24, 2020 1.360 1.460 1.320 1.460 766,484 +0.16(+12.31%)
Mar 23, 2020 1.320 1.380 1.280 1.300 849,285 +0.01(+0.78%)
Mar 20, 2020 1.370 1.440 1.259 1.290 755,100 -0.08(-5.84%)
Mar 19, 2020 1.270 1.380 1.190 1.370 508,720 +0.10(+7.87%)
Mar 18, 2020 1.490 1.520 1.210 1.270 601,502 -0.24(-15.89%)
Mar 17, 2020 1.430 1.530 1.387 1.510 383,571 +0.10(+7.09%)
Mar 16, 2020 1.310 1.460 1.310 1.410 364,613 -0.08(-5.37%)
Mar 13, 2020 1.430 1.510 1.315 1.490 564,600 +0.08(+5.67%)
Mar 12, 2020 1.440 1.500 1.320 1.410 828,717 -0.03(-2.08%)
Mar 11, 2020 1.500 1.520 1.400 1.440 619,847 -0.09(-5.88%)
Mar 10, 2020 1.610 1.650 1.490 1.530 467,165 -0.07(-4.38%)
Mar 09, 2020 1.620 1.710 1.520 1.600 616,629 -0.09(-5.33%)
Mar 06, 2020 1.720 1.730 1.620 1.690 595,700 -0.04(-2.31%)
Mar 05, 2020 1.800 1.830 1.720 1.730 392,349 -0.11(-5.98%)
Mar 04, 2020 1.750 1.900 1.730 1.840 743,345 +0.12(+6.98%)
Mar 03, 2020 1.790 1.805 1.690 1.720 611,900 -0.07(-3.91%)
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.