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

Chimerix Inc (NQ: CMRX )

0.9875 UNCHANGED
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 (%)
May 31, 2022 1.850 2.005 1.819 1.880 3,929,684 -0.11(-5.53%)
May 27, 2022 1.800 2.070 1.730 1.990 7,274,517 +0.22(+12.43%)
May 26, 2022 1.760 1.820 1.720 1.770 4,112,183 -0.02(-1.12%)
May 25, 2022 1.730 1.861 1.720 1.790 3,796,954 -0.02(-1.10%)
May 24, 2022 2.260 2.300 1.810 1.810 9,789,293 -0.54(-22.98%)
May 23, 2022 2.610 2.650 2.181 2.350 20,161,582 +0.00(+0.00%)
May 20, 2022 2.230 2.580 2.180 2.350 12,935,634 +0.15(+6.82%)
May 19, 2022 2.000 2.220 1.870 2.200 10,356,442 +0.39(+21.55%)
May 18, 2022 1.740 1.910 1.680 1.810 6,322,058 +0.06(+3.43%)
May 17, 2022 1.600 1.780 1.570 1.750 12,829,047 +0.09(+5.42%)
May 16, 2022 1.940 1.990 1.600 1.660 38,133,656 -2.58(-60.85%)
May 13, 2022 4.180 4.315 4.070 4.240 800,041 +0.14(+3.41%)
May 12, 2022 3.990 4.170 3.900 4.100 863,787 +0.07(+1.74%)
May 11, 2022 4.390 4.390 3.930 4.030 1,242,273 -0.39(-8.82%)
May 10, 2022 4.060 4.500 4.000 4.420 1,766,036 +0.52(+13.33%)
May 09, 2022 4.520 4.630 3.882 3.900 1,226,680 -0.68(-14.85%)
May 06, 2022 4.680 4.840 4.580 4.580 872,727 -0.19(-3.98%)
May 05, 2022 4.810 4.975 4.670 4.770 1,072,688 -0.13(-2.65%)
May 04, 2022 4.780 4.930 4.580 4.900 858,568 +0.14(+2.94%)
May 03, 2022 4.690 4.805 4.630 4.760 673,051 +0.06(+1.28%)
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.