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

Chimerix Inc (NQ: CMRX )

0.9400 +0.0100 (+1.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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, 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%)
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.