Indicators

Chimerix Inc (NQ: CMRX )

0.9875 +0.0175 (+1.80%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	22.36	22.69	21.79	21.94	208,980	-0.40(-1.79%)
Jun 27, 2014	22.55	22.77	21.89	22.34	2,601,449	-0.33(-1.46%)
Jun 26, 2014	22.81	22.92	22.16	22.67	197,295	-0.22(-0.96%)
Jun 25, 2014	22.96	23.40	22.20	22.89	236,895	-0.32(-1.38%)
Jun 24, 2014	23.21	23.72	22.79	23.21	389,017	+0.43(+1.89%)
Jun 23, 2014	23.20	23.55	22.38	22.78	194,955	-0.48(-2.06%)
Jun 20, 2014	22.17	23.34	21.89	23.26	516,397	+1.22(+5.54%)
Jun 19, 2014	22.62	22.87	21.87	22.04	251,224	-0.51(-2.26%)
Jun 18, 2014	22.18	22.75	21.62	22.55	357,097	+0.41(+1.85%)
Jun 17, 2014	22.59	23.00	22.10	22.14	193,505	-0.54(-2.38%)
Jun 16, 2014	21.21	22.80	21.21	22.68	184,029	+1.37(+6.43%)
Jun 13, 2014	20.95	21.59	20.51	21.31	143,933	+0.46(+2.21%)
Jun 12, 2014	21.04	21.54	20.70	20.85	145,976	-0.30(-1.42%)
Jun 11, 2014	21.40	22.37	20.93	21.15	224,119	-0.37(-1.72%)
Jun 10, 2014	21.54	21.76	21.01	21.52	227,615	-0.07(-0.32%)
Jun 06, 2014	21.00	22.24	20.73	21.59	672,015	+0.69(+3.30%)
Jun 05, 2014	20.98	21.65	20.77	20.90	322,832	-0.09(-0.43%)
Jun 04, 2014	19.81	21.08	19.46	20.99	524,352	+1.14(+5.74%)
Jun 03, 2014	19.01	19.91	18.79	19.85	261,982	+0.74(+3.87%)

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.