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

Chimerix Inc (NQ: CMRX )

0.9954 +0.0256 (+2.64%)
Streaming Delayed Price Updated: 2:44 PM EDT, May 17, 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 (%)
Oct 31, 2017 4.980 5.010 4.890 4.920 143,359 -0.02(-0.40%)
Oct 30, 2017 4.870 5.010 4.870 4.940 224,242 +0.04(+0.82%)
Oct 27, 2017 4.980 4.995 4.850 4.900 146,421 -0.08(-1.61%)
Oct 26, 2017 5.000 5.040 4.890 4.980 174,865 -0.01(-0.20%)
Oct 25, 2017 5.010 5.120 4.860 4.990 149,605 -0.04(-0.80%)
Oct 24, 2017 5.000 5.040 4.860 5.030 112,189 +0.03(+0.60%)
Oct 23, 2017 5.060 5.160 4.920 5.000 114,808 -0.07(-1.38%)
Oct 20, 2017 5.090 5.170 4.980 5.070 180,027 +0.04(+0.80%)
Oct 19, 2017 4.890 5.020 4.825 5.030 121,352 +0.14(+2.86%)
Oct 18, 2017 5.220 5.220 4.780 4.890 465,847 -0.27(-5.23%)
Oct 17, 2017 5.540 5.540 5.100 5.160 151,147 -0.36(-6.52%)
Oct 16, 2017 5.400 5.540 5.230 5.520 292,593 +0.09(+1.66%)
Oct 13, 2017 5.440 5.480 5.370 5.430 224,817 +0.03(+0.56%)
Oct 12, 2017 5.360 5.440 5.360 5.400 162,508 +0.03(+0.56%)
Oct 11, 2017 5.350 5.440 5.312 5.370 196,245 +0.00(+0.00%)
Oct 10, 2017 5.260 5.390 5.200 5.370 205,443 +0.12(+2.29%)
Oct 09, 2017 5.180 5.290 5.159 5.250 128,393 +0.06(+1.16%)
Oct 06, 2017 5.290 5.290 5.010 5.190 593,283 -0.10(-1.89%)
Oct 05, 2017 5.230 5.340 5.200 5.290 129,008 +0.04(+0.76%)
Oct 04, 2017 5.250 5.400 5.220 5.250 355,283 +0.02(+0.38%)
Oct 03, 2017 5.420 5.420 5.185 5.230 149,686 -0.16(-2.97%)
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.