Indicators

Chimerix Inc (NQ: CMRX )

0.9885 +0.0028 (+0.28%)

Streaming Delayed Price Updated: 12:21 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	0.9700	0.9900	0.9500	0.9598	594,752	-0.01(-1.05%)
Sep 28, 2023	1.010	1.020	0.9601	0.9700	1,474,316	-0.04(-3.96%)
Sep 27, 2023	1.010	1.030	0.9900	1.010	356,140	+0.03(+2.69%)
Sep 26, 2023	0.9700	1.010	0.9502	0.9835	564,135	+0.00(+0.36%)
Sep 25, 2023	1.060	0.9894	0.9701	0.9800	1,177,849	-0.06(-5.77%)
Sep 22, 2023	1.050	1.050	1.020	1.040	218,605	-0.00(-0.48%)
Sep 21, 2023	1.040	1.078	1.020	1.045	223,033	-0.01(-0.95%)
Sep 20, 2023	1.050	1.070	1.050	1.055	427,586	-0.01(-0.47%)
Sep 19, 2023	1.050	1.070	1.030	1.060	452,016	+0.03(+2.91%)
Sep 18, 2023	1.050	1.050	1.020	1.030	290,295	-0.01(-0.96%)
Sep 15, 2023	1.040	1.080	1.040	1.040	687,996	-0.02(-1.89%)
Sep 14, 2023	1.050	1.075	1.045	1.060	414,988	+0.00(+0.00%)
Sep 13, 2023	1.110	1.110	1.060	1.060	1,027,364	-0.03(-3.20%)
Sep 12, 2023	1.060	1.120	1.040	1.095	624,894	+0.03(+3.30%)
Sep 11, 2023	1.060	1.080	1.020	1.060	731,864	+0.00(+0.00%)
Sep 08, 2023	1.050	1.070	1.040	1.060	260,890	+0.01(+0.95%)
Sep 07, 2023	1.040	1.065	1.020	1.050	671,505	-0.02(-1.87%)
Sep 06, 2023	1.110	1.110	1.040	1.070	404,700	-0.03(-2.73%)
Sep 05, 2023	1.080	1.100	1.070	1.100	283,606	+0.03(+2.33%)

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.