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

Chimerix Inc (NQ: CMRX )

0.9400 +0.0054 (+0.58%)
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 (%)
Apr 30, 2021 8.800 9.030 8.643 8.710 362,800 -0.28(-3.11%)
Apr 29, 2021 9.290 9.290 8.820 8.990 469,763 +0.04(+0.45%)
Apr 28, 2021 8.600 8.990 8.540 8.950 189,845 +0.29(+3.35%)
Apr 27, 2021 8.860 9.070 8.560 8.660 322,857 -0.14(-1.59%)
Apr 26, 2021 8.660 9.020 8.540 8.800 574,445 +0.26(+2.98%)
Apr 23, 2021 8.630 8.900 8.370 8.545 499,900 +0.32(+3.95%)
Apr 22, 2021 8.200 8.620 8.010 8.220 314,489 -0.03(-0.36%)
Apr 21, 2021 7.850 8.270 7.710 8.250 309,636 +0.34(+4.30%)
Apr 20, 2021 7.640 7.950 7.600 7.910 443,538 +0.14(+1.80%)
Apr 19, 2021 8.120 8.210 7.750 7.770 353,068 -0.41(-5.01%)
Apr 16, 2021 8.310 8.310 7.960 8.180 350,700 -0.13(-1.56%)
Apr 15, 2021 8.420 8.840 8.210 8.310 319,534 -0.06(-0.72%)
Apr 14, 2021 8.360 8.670 8.160 8.370 399,778 +0.06(+0.72%)
Apr 13, 2021 8.240 8.390 7.956 8.310 489,814 +0.14(+1.71%)
Apr 12, 2021 8.510 8.580 8.000 8.170 718,190 -0.28(-3.31%)
Apr 09, 2021 8.590 8.790 8.430 8.450 309,500 -0.18(-2.09%)
Apr 08, 2021 8.810 8.930 8.580 8.630 335,446 -0.12(-1.37%)
Apr 07, 2021 9.080 9.206 8.690 8.750 407,922 -0.41(-4.48%)
Apr 06, 2021 9.700 9.790 9.110 9.160 445,935 -0.63(-6.44%)
Apr 05, 2021 9.640 9.840 9.500 9.790 419,741 +0.25(+2.62%)
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.