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

Chimerix Inc (NQ: CMRX )

0.9529 +0.0027 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2019 3.400 3.460 3.310 3.400 365,800 -0.10(-2.86%)
May 30, 2019 3.630 3.640 3.470 3.500 411,037 -0.10(-2.78%)
May 29, 2019 3.570 3.690 3.510 3.600 390,155 -0.01(-0.28%)
May 28, 2019 3.600 3.680 3.470 3.610 386,366 +0.01(+0.28%)
May 24, 2019 3.500 3.650 3.500 3.600 685,400 +0.09(+2.56%)
May 23, 2019 3.400 3.550 3.390 3.510 437,811 +0.02(+0.57%)
May 22, 2019 3.540 3.590 3.360 3.490 303,365 -0.01(-0.29%)
May 21, 2019 3.510 3.580 3.350 3.500 415,676 +0.09(+2.64%)
May 20, 2019 3.470 3.530 3.310 3.410 394,143 -0.09(-2.57%)
May 17, 2019 3.650 3.700 3.400 3.500 363,400 -0.16(-4.37%)
May 16, 2019 3.680 3.700 3.360 3.660 534,809 -0.02(-0.54%)
May 15, 2019 3.590 3.780 3.560 3.680 497,868 +0.02(+0.55%)
May 14, 2019 3.380 3.760 3.370 3.660 1,623,257 +0.37(+11.25%)
May 13, 2019 3.080 3.330 2.990 3.290 649,750 +0.17(+5.45%)
May 10, 2019 2.850 3.130 2.850 3.120 671,100 +0.25(+8.71%)
May 09, 2019 2.890 2.960 2.850 2.870 680,889 +0.20(+7.49%)
May 08, 2019 2.730 2.730 2.640 2.670 250,251 -0.06(-2.20%)
May 07, 2019 2.750 2.770 2.660 2.730 191,790 -0.05(-1.80%)
May 06, 2019 2.640 2.820 2.615 2.780 162,631 +0.08(+2.96%)
May 03, 2019 2.590 2.700 2.590 2.700 141,000 +0.10(+3.85%)
May 02, 2019 2.710 2.750 2.530 2.600 228,060 -0.11(-4.06%)
May 01, 2019 2.690 2.770 2.650 2.710 337,528 +0.01(+0.37%)
Apr 30, 2019 2.730 2.780 2.590 2.700 355,258 -0.04(-1.46%)
Apr 29, 2019 2.590 2.830 2.590 2.740 390,319 +0.16(+6.20%)
Apr 26, 2019 2.530 2.730 2.525 2.580 1,379,500 +0.04(+1.57%)
Apr 25, 2019 2.550 2.620 2.500 2.540 233,870 +0.00(+0.00%)
Apr 24, 2019 2.710 2.750 2.520 2.540 1,302,102 -0.18(-6.62%)
Apr 23, 2019 2.680 2.740 2.630 2.720 305,491 +0.04(+1.49%)
Apr 22, 2019 2.630 2.720 2.570 2.680 420,203 +0.06(+2.29%)
Apr 18, 2019 2.590 2.650 2.520 2.620 284,400 +0.01(+0.38%)
Apr 17, 2019 2.730 2.730 2.560 2.610 293,365 -0.10(-3.69%)
Apr 16, 2019 2.670 2.720 2.580 2.710 294,818 +0.07(+2.65%)
Apr 15, 2019 2.690 2.730 2.530 2.640 292,306 -0.05(-1.86%)
Apr 12, 2019 2.860 2.970 2.670 2.690 622,700 -0.21(-7.24%)
Apr 11, 2019 2.840 3.030 2.750 2.900 1,246,629 +0.10(+3.57%)
Apr 10, 2019 2.650 2.850 2.590 2.800 1,551,787 +0.06(+2.19%)
Apr 09, 2019 2.250 2.780 2.250 2.740 4,338,147 +0.65(+31.10%)
Apr 08, 2019 2.040 2.090 1.980 2.090 303,664 +0.04(+1.95%)
Apr 05, 2019 2.080 2.100 2.020 2.050 297,200 -0.05(-2.38%)
Apr 04, 2019 2.120 2.150 2.050 2.100 164,847 -0.01(-0.47%)
Apr 03, 2019 2.140 2.260 2.100 2.110 335,403 -0.01(-0.47%)
Apr 02, 2019 2.130 2.160 2.080 2.120 257,525 -0.01(-0.47%)
Apr 01, 2019 2.100 2.160 2.080 2.130 195,892 +0.03(+1.43%)
Mar 29, 2019 2.090 2.170 2.050 2.100 244,800 +0.01(+0.48%)
Mar 28, 2019 2.120 2.140 2.050 2.090 1,509,434 -0.03(-1.42%)
Mar 27, 2019 2.160 2.180 2.050 2.120 416,670 -0.05(-2.30%)
Mar 26, 2019 2.020 2.230 2.020 2.170 700,921 +0.15(+7.43%)
Mar 25, 2019 1.990 2.030 1.940 2.020 401,230 +0.02(+1.00%)
Mar 22, 2019 2.000 2.030 1.920 2.000 613,300 +0.00(+0.00%)
Mar 21, 2019 2.000 2.080 1.980 2.000 339,370 -0.01(-0.50%)
Mar 20, 2019 2.020 2.150 2.000 2.010 400,680 -0.02(-0.99%)
Mar 19, 2019 2.030 2.080 2.010 2.030 199,471 +0.01(+0.50%)
Mar 18, 2019 2.040 2.080 2.000 2.020 283,554 -0.03(-1.46%)
Mar 15, 2019 1.990 2.050 1.970 2.050 870,300 +0.07(+3.54%)
Mar 14, 2019 1.840 2.110 1.800 1.980 1,040,549 +0.13(+7.03%)
Mar 13, 2019 1.830 1.900 1.790 1.850 306,014 +0.01(+0.54%)
Mar 12, 2019 1.880 1.900 1.785 1.840 500,957 -0.04(-2.13%)
Mar 11, 2019 1.800 1.890 1.760 1.880 253,202 +0.09(+5.03%)
Mar 08, 2019 1.810 1.820 1.740 1.790 502,500 -0.02(-1.10%)
Mar 07, 2019 1.880 1.890 1.770 1.810 635,590 -0.08(-4.23%)
Mar 06, 2019 2.040 2.040 1.880 1.890 611,877 -0.04(-2.07%)
Mar 05, 2019 2.240 2.250 1.930 1.930 833,996 -0.37(-16.09%)
Mar 04, 2019 2.290 2.430 2.170 2.300 534,496 +0.01(+0.44%)
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.