Indicators

Chimerix Inc (NQ: CMRX )

0.9400 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	7.940	8.170	7.810	7.820	468,667	-0.12(-1.51%)
May 27, 2021	8.400	8.450	7.820	7.940	1,554,133	-0.39(-4.68%)
May 26, 2021	8.050	8.480	8.050	8.330	903,707	+0.30(+3.74%)
May 25, 2021	7.990	8.250	7.930	8.030	1,222,423	+0.16(+2.03%)
May 24, 2021	7.830	8.015	7.665	7.870	2,293,359	+0.10(+1.29%)
May 21, 2021	8.010	8.010	7.725	7.770	1,025,188	-0.13(-1.65%)
May 20, 2021	7.940	8.015	7.800	7.900	1,032,003	+0.00(+0.00%)
May 19, 2021	7.950	8.060	7.680	7.900	678,569	-0.16(-1.99%)
May 18, 2021	8.220	8.250	8.050	8.060	688,464	-0.12(-1.47%)
May 17, 2021	8.230	8.610	8.110	8.180	495,887	-0.02(-0.24%)
May 14, 2021	8.300	8.400	8.050	8.200	626,516	+0.05(+0.61%)
May 13, 2021	8.200	8.460	7.840	8.150	411,638	-0.02(-0.24%)
May 12, 2021	8.060	8.510	7.970	8.170	476,675	+0.01(+0.12%)
May 11, 2021	7.870	8.310	7.710	8.160	441,740	+0.15(+1.87%)
May 10, 2021	8.050	8.180	7.630	8.010	377,918	-0.14(-1.72%)
May 07, 2021	8.500	8.790	7.990	8.150	474,359	-0.34(-4.00%)
May 06, 2021	8.550	8.600	7.990	8.490	568,427	-0.23(-2.64%)
May 05, 2021	8.610	9.020	8.520	8.720	256,298	+0.12(+1.40%)
May 04, 2021	8.860	8.860	8.320	8.600	433,671	-0.39(-4.34%)

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.