Indicators

Chimerix Inc (NQ: CMRX )

0.9750 -0.0050 (-0.51%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	5.590	5.830	5.590	5.640	692,534	+0.01(+0.18%)
Feb 25, 2022	5.510	5.630	5.410	5.630	678,267	+0.14(+2.55%)
Feb 24, 2022	4.940	5.510	4.930	5.490	1,344,774	+0.39(+7.65%)
Feb 23, 2022	5.540	5.640	5.100	5.100	1,356,609	-0.39(-7.10%)
Feb 22, 2022	5.570	5.730	5.470	5.490	511,339	-0.13(-2.31%)
Feb 18, 2022				5.620	0	-0.06(-1.06%)
Feb 17, 2022	5.830	5.970	5.655	5.680	792,863	-0.25(-4.22%)
Feb 16, 2022	5.800	5.999	5.710	5.930	659,275	+0.06(+1.02%)
Feb 15, 2022	5.700	5.910	5.600	5.870	577,514	+0.29(+5.20%)
Feb 14, 2022	5.750	5.760	5.490	5.580	721,161	-0.17(-2.96%)
Feb 11, 2022	5.960	6.065	5.650	5.750	582,997	-0.17(-2.87%)
Feb 10, 2022	5.990	6.430	5.820	5.920	1,351,915	-0.22(-3.58%)
Feb 09, 2022	5.890	6.140	5.875	6.140	926,012	+0.33(+5.68%)
Feb 08, 2022	5.770	5.850	5.530	5.810	809,035	-0.01(-0.17%)
Feb 07, 2022	5.600	5.850	5.570	5.820	804,274	+0.26(+4.68%)
Feb 04, 2022	5.270	5.630	5.210	5.560	1,030,456	+0.31(+5.90%)
Feb 03, 2022	5.390		5.245	5.250	676,010	-0.26(-4.72%)
Feb 02, 2022	5.750	5.750	5.500	5.510	714,208	-0.25(-4.34%)

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.