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

Chimerix Inc (NQ: CMRX )

0.9750 +0.0050 (+0.52%)
Streaming Delayed Price Updated: 11:11 AM 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, 2019 1.350 1.460 1.350 1.430 779,150 +0.08(+5.93%)
Oct 30, 2019 1.320 1.425 1.320 1.350 1,435,571 +0.02(+1.50%)
Oct 29, 2019 1.340 1.365 1.280 1.330 1,939,119 +0.00(+0.00%)
Oct 28, 2019 1.320 1.370 1.320 1.330 2,830,363 +0.02(+1.53%)
Oct 25, 2019 1.310 1.350 1.250 1.310 3,455,200 +0.01(+0.77%)
Oct 24, 2019 1.330 1.335 1.290 1.300 1,801,358 -0.02(-1.52%)
Oct 23, 2019 1.340 1.370 1.290 1.320 824,285 -0.02(-1.49%)
Oct 22, 2019 1.470 1.510 1.330 1.340 2,221,602 -0.12(-8.22%)
Oct 21, 2019 1.460 1.500 1.440 1.460 421,288 +0.01(+0.69%)
Oct 18, 2019 1.440 1.500 1.430 1.450 1,177,700 +0.02(+1.40%)
Oct 17, 2019 1.500 1.530 1.420 1.430 421,122 -0.08(-5.30%)
Oct 16, 2019 1.440 1.530 1.430 1.510 339,934 +0.07(+4.86%)
Oct 15, 2019 1.560 1.570 1.420 1.440 686,398 -0.11(-7.10%)
Oct 14, 2019 1.560 1.590 1.520 1.550 395,141 +0.00(+0.00%)
Oct 11, 2019 1.650 1.660 1.540 1.550 1,009,700 -0.08(-4.91%)
Oct 10, 2019 1.640 1.660 1.620 1.630 977,544 -0.01(-0.61%)
Oct 09, 2019 1.690 1.710 1.630 1.640 254,147 -0.05(-2.96%)
Oct 08, 2019 1.830 1.840 1.620 1.690 818,352 -0.15(-8.15%)
Oct 07, 2019 1.910 1.940 1.830 1.840 1,130,553 -0.08(-4.17%)
Oct 04, 2019 1.970 2.000 1.870 1.920 830,200 -0.06(-3.03%)
Oct 03, 2019 1.940 2.040 1.880 1.980 822,911 +0.03(+1.54%)
Oct 02, 2019 2.010 2.010 1.920 1.950 497,331 -0.08(-3.94%)
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.