Indicators

Chimerix Inc (NQ: CMRX )

0.9698 -0.0077 (-0.79%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	1.190	1.210	1.150	1.180	778,916	+0.02(+1.72%)
Jul 28, 2023	1.150	1.185	1.130	1.160	738,065	+0.02(+1.75%)
Jul 27, 2023	1.190	1.190	1.130	1.140	736,647	-0.03(-2.56%)
Jul 26, 2023	1.160	1.185	1.140	1.170	440,442	+0.02(+1.74%)
Jul 25, 2023	1.180	1.190	1.130	1.150	1,336,917	-0.02(-1.71%)
Jul 24, 2023	1.210	1.220	1.170	1.170	353,688	-0.03(-2.50%)
Jul 21, 2023	1.200	1.220	1.180	1.200	558,624	+0.01(+0.84%)
Jul 20, 2023	1.210	1.220	1.175	1.190	488,102	-0.02(-1.65%)
Jul 19, 2023	1.190	1.230	1.150	1.210	724,207	+0.04(+3.42%)
Jul 18, 2023	1.180	1.200	1.170	1.170	415,629	-0.01(-0.85%)
Jul 17, 2023	1.200	1.200	1.170	1.180	408,175	-0.01(-0.84%)
Jul 14, 2023	1.230	1.230	1.180	1.190	396,905	-0.02(-1.65%)
Jul 13, 2023	1.210	1.230	1.200	1.210	481,748	+0.00(+0.00%)
Jul 12, 2023	1.220	1.240	1.200	1.210	744,157	+0.00(+0.00%)
Jul 11, 2023	1.240	1.240	1.180	1.210	616,458	-0.02(-1.63%)
Jul 10, 2023	1.190	1.258	1.170	1.230	710,327	+0.07(+6.03%)
Jul 07, 2023	1.160	1.170	1.150	1.160	496,902	+0.01(+0.87%)
Jul 06, 2023	1.200	1.210	1.140	1.150	619,121	-0.06(-4.96%)
Jul 05, 2023	1.190	1.220	1.190	1.210	240,283	+0.02(+1.68%)

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.