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

Chimerix Inc (NQ: CMRX )

0.9875 +0.0177 (+1.83%)
Streaming Delayed Price Updated: 4:00 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 (%)
Aug 31, 2023 1.120 1.165 1.110 1.140 691,425 +0.03(+2.70%)
Aug 30, 2023 1.110 1.120 1.090 1.110 327,518 +0.01(+0.91%)
Aug 29, 2023 1.070 1.110 1.060 1.100 580,677 +0.03(+2.80%)
Aug 28, 2023 1.020 1.080 1.010 1.070 555,755 +0.05(+4.90%)
Aug 25, 2023 1.040 1.050 1.000 1.020 610,059 -0.03(-2.86%)
Aug 24, 2023 1.030 1.060 1.020 1.050 850,327 +0.03(+2.94%)
Aug 23, 2023 0.9800 1.030 0.9765 1.020 939,176 +0.03(+3.27%)
Aug 22, 2023 1.000 1.010 0.9801 0.9877 1,090,558 -0.01(-1.23%)
Aug 21, 2023 0.9500 1.020 0.9250 1.000 1,608,748 +0.06(+6.06%)
Aug 18, 2023 0.9600 0.9691 0.9200 0.9429 734,036 -0.02(-1.74%)
Aug 17, 2023 0.9700 0.9800 0.9502 0.9596 968,581 -0.00(-0.04%)
Aug 16, 2023 0.9800 1.020 0.9450 0.9600 1,208,420 -0.01(-1.03%)
Aug 15, 2023 0.9800 0.9990 0.9650 0.9700 659,847 -0.03(-2.75%)
Aug 14, 2023 0.9900 0.9990 0.9559 0.9974 759,493 +0.02(+2.04%)
Aug 11, 2023 1.020 1.020 0.9680 0.9775 867,003 -0.03(-3.22%)
Aug 10, 2023 1.030 1.050 1.000 1.010 754,644 -0.01(-0.98%)
Aug 09, 2023 1.060 1.075 1.010 1.020 1,012,988 -0.04(-3.77%)
Aug 08, 2023 1.080 1.080 1.030 1.060 576,064 +0.00(+0.00%)
Aug 07, 2023 1.110 1.110 1.040 1.060 1,366,454 -0.04(-3.64%)
Aug 04, 2023 1.160 1.160 1.100 1.100 1,077,434 -0.06(-5.17%)
Aug 03, 2023 1.170 1.170 1.130 1.160 559,470 -0.02(-1.69%)
Aug 02, 2023 1.190 1.195 1.150 1.180 1,363,252 -0.01(-0.84%)
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.