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

Chimerix Inc (NQ: CMRX )

0.9885 +0.0028 (+0.28%)
Streaming Delayed Price Updated: 2:22 PM EDT, May 21, 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 (%)
Apr 30, 2018 4.980 5.005 4.540 4.580 429,060 -0.37(-7.47%)
Apr 27, 2018 4.910 4.950 4.830 4.950 105,735 +0.05(+1.02%)
Apr 26, 2018 4.940 5.020 4.890 4.900 91,375 -0.03(-0.61%)
Apr 25, 2018 5.060 5.100 4.910 4.930 87,352 -0.11(-2.18%)
Apr 24, 2018 5.010 5.060 4.960 5.040 75,925 +0.05(+1.00%)
Apr 23, 2018 5.080 5.180 4.950 4.990 75,961 -0.08(-1.58%)
Apr 20, 2018 4.970 5.090 4.940 5.070 111,221 +0.07(+1.40%)
Apr 19, 2018 5.160 5.190 4.990 5.000 80,774 -0.14(-2.72%)
Apr 18, 2018 5.120 5.220 5.050 5.140 129,053 +0.09(+1.78%)
Apr 17, 2018 5.010 5.100 4.940 5.050 429,867 +0.08(+1.61%)
Apr 16, 2018 5.040 5.070 4.960 4.970 75,497 -0.09(-1.78%)
Apr 13, 2018 5.080 5.130 4.930 5.060 70,931 +0.00(+0.00%)
Apr 12, 2018 5.050 5.080 4.950 5.060 134,924 +0.04(+0.80%)
Apr 11, 2018 5.060 5.120 4.930 5.020 84,623 -0.08(-1.57%)
Apr 10, 2018 5.100 5.160 4.970 5.100 88,883 +0.02(+0.39%)
Apr 09, 2018 4.900 5.150 4.850 5.080 123,223 +0.25(+5.18%)
Apr 06, 2018 4.910 4.910 4.740 4.830 168,775 -0.11(-2.23%)
Apr 05, 2018 5.070 5.070 4.940 4.940 93,790 -0.10(-1.98%)
Apr 04, 2018 4.930 5.100 4.860 5.040 88,524 +0.09(+1.82%)
Apr 03, 2018 4.870 4.980 4.720 4.950 106,831 +0.11(+2.27%)
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.