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

Chimerix Inc (NQ: CMRX )

0.9750 -0.0107 (-1.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 30, 2019 2.130 2.160 2.000 2.020 410,900 -0.10(-4.72%)
Aug 29, 2019 2.180 2.195 2.100 2.120 163,787 -0.07(-3.20%)
Aug 28, 2019 2.110 2.300 2.110 2.190 421,045 +0.08(+3.79%)
Aug 27, 2019 2.170 2.250 2.080 2.110 363,779 -0.05(-2.31%)
Aug 26, 2019 2.220 2.280 2.130 2.160 463,019 -0.04(-1.82%)
Aug 23, 2019 2.350 2.500 2.180 2.200 343,000 -0.15(-6.38%)
Aug 22, 2019 2.430 2.540 2.320 2.350 222,657 -0.06(-2.49%)
Aug 21, 2019 2.450 2.460 2.380 2.410 226,103 -0.04(-1.63%)
Aug 20, 2019 2.520 2.550 2.410 2.450 273,546 -0.08(-3.16%)
Aug 19, 2019 2.550 2.660 2.480 2.530 495,061 +0.03(+1.20%)
Aug 16, 2019 2.540 2.660 2.490 2.500 442,200 -0.04(-1.57%)
Aug 15, 2019 2.690 2.750 2.525 2.540 243,390 -0.15(-5.58%)
Aug 14, 2019 2.760 2.880 2.590 2.690 286,717 -0.11(-3.93%)
Aug 13, 2019 2.940 3.045 2.770 2.800 284,155 -0.16(-5.41%)
Aug 12, 2019 2.830 3.030 2.790 2.960 343,088 +0.11(+3.86%)
Aug 09, 2019 2.880 2.980 2.770 2.850 279,000 -0.06(-2.06%)
Aug 08, 2019 2.970 3.040 2.910 2.910 310,403 -0.09(-3.00%)
Aug 07, 2019 2.970 3.050 2.930 3.000 276,786 +0.02(+0.50%)
Aug 06, 2019 2.940 3.090 2.920 2.985 273,570 +0.06(+2.23%)
Aug 05, 2019 3.250 3.300 2.900 2.920 373,497 -0.38(-11.52%)
Aug 02, 2019 3.460 3.550 3.220 3.300 315,400 -0.16(-4.62%)
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.