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

Chimerix Inc (NQ: CMRX )

0.9750 -0.0107 (-1.09%)
Streaming Delayed Price Updated: 4:00 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 (%)
May 31, 2023 1.370 1.395 1.325 1.380 501,142 +0.00(+0.00%)
May 30, 2023 1.410 1.431 1.360 1.380 562,192 -0.03(-2.13%)
May 26, 2023 1.360 1.429 1.321 1.410 478,189 +0.05(+3.68%)
May 25, 2023 1.460 1.460 1.335 1.360 803,540 -0.08(-5.56%)
May 24, 2023 1.410 1.460 1.360 1.440 996,684 +0.01(+0.70%)
May 23, 2023 1.420 1.510 1.390 1.430 3,681,050 +0.03(+2.14%)
May 22, 2023 1.220 1.440 1.210 1.400 4,085,824 +0.19(+15.70%)
May 19, 2023 1.130 1.240 1.130 1.210 3,512,679 +0.09(+8.04%)
May 18, 2023 1.130 1.150 1.110 1.120 865,978 -0.01(-0.88%)
May 17, 2023 1.140 1.140 1.100 1.130 1,462,254 +0.03(+2.73%)
May 16, 2023 1.140 1.150 1.090 1.100 891,214 -0.04(-3.51%)
May 15, 2023 1.130 1.150 1.110 1.140 1,039,375 +0.02(+1.79%)
May 12, 2023 1.150 1.150 1.090 1.120 1,111,863 -0.04(-3.45%)
May 11, 2023 1.130 1.170 1.100 1.160 723,705 +0.03(+2.65%)
May 10, 2023 1.120 1.160 1.090 1.130 1,172,909 +0.01(+0.89%)
May 09, 2023 1.120 1.130 1.110 1.120 763,056 +0.00(+0.00%)
May 08, 2023 1.160 1.165 1.120 1.120 1,043,739 -0.04(-3.45%)
May 05, 2023 1.150 1.170 1.140 1.160 1,260,696 +0.02(+1.75%)
May 04, 2023 1.140 1.165 1.130 1.140 465,375 +0.01(+0.88%)
May 03, 2023 1.160 1.170 1.130 1.130 814,959 -0.01(-0.88%)
May 02, 2023 1.210 1.210 1.140 1.140 560,554 -0.05(-4.20%)
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.