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

Chimerix Inc (NQ: CMRX )

0.9529 +0.0027 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jan 31, 2017 5.100 5.450 5.090 5.440 417,472 +0.32(+6.25%)
Jan 30, 2017 5.320 5.320 5.090 5.120 261,308 -0.20(-3.76%)
Jan 27, 2017 5.200 5.350 5.130 5.320 201,946 +0.14(+2.70%)
Jan 26, 2017 5.310 5.350 5.140 5.180 334,543 -0.15(-2.81%)
Jan 25, 2017 5.210 5.400 5.120 5.330 462,050 +0.19(+3.70%)
Jan 24, 2017 5.520 5.540 5.050 5.140 1,103,586 -0.40(-7.22%)
Jan 23, 2017 4.880 5.630 4.875 5.540 1,195,240 +0.64(+13.06%)
Jan 20, 2017 4.790 4.940 4.685 4.900 609,965 +0.10(+2.08%)
Jan 19, 2017 4.830 4.880 4.760 4.800 472,730 -0.05(-1.03%)
Jan 18, 2017 4.990 4.990 4.710 4.850 658,878 +0.08(+1.68%)
Jan 17, 2017 4.820 4.840 4.670 4.770 346,702 -0.08(-1.65%)
Jan 13, 2017 4.850 4.850 4.850 0 +0.05(+1.04%)
Jan 12, 2017 4.600 4.870 4.575 4.800 494,961 +0.16(+3.45%)
Jan 11, 2017 4.830 4.850 4.540 4.640 562,800 -0.16(-3.33%)
Jan 10, 2017 5.250 5.276 4.760 4.800 1,773,661 -0.43(-8.22%)
Jan 09, 2017 5.280 5.280 5.190 5.230 327,596 +0.00(+0.00%)
Jan 06, 2017 5.180 5.270 5.105 5.230 598,213 +0.20(+3.98%)
Jan 05, 2017 4.850 5.050 4.800 5.030 412,127 +0.18(+3.71%)
Jan 04, 2017 4.540 4.890 4.450 4.850 609,297 +0.31(+6.83%)
Jan 03, 2017 4.710 4.710 4.330 4.540 669,941 -0.06(-1.30%)
Dec 30, 2016 4.600 4.600 4.600 0 +0.13(+3.02%)
Dec 29, 2016 4.530 4.590 4.412 4.465 259,841 -0.04(-1.00%)
Dec 28, 2016 4.650 4.700 4.510 4.510 388,238 -0.13(-2.80%)
Dec 27, 2016 4.710 4.755 4.630 4.640 357,886 -0.11(-2.32%)
Dec 23, 2016 4.750 4.750 4.750 0 +0.20(+4.40%)
Dec 22, 2016 4.630 4.660 4.507 4.550 257,187 -0.11(-2.36%)
Dec 21, 2016 4.710 4.790 4.580 4.660 261,211 -0.06(-1.27%)
Dec 20, 2016 4.770 4.890 4.655 4.720 601,936 -0.03(-0.63%)
Dec 19, 2016 4.780 4.910 4.725 4.750 547,207 +0.00(+0.00%)
Dec 16, 2016 4.510 4.840 4.510 4.750 2,174,691 +0.24(+5.32%)
Dec 15, 2016 4.530 4.620 4.450 4.510 321,257 -0.02(-0.44%)
Dec 14, 2016 4.610 4.655 4.355 4.530 646,711 -0.07(-1.52%)
Dec 13, 2016 4.720 4.770 4.505 4.600 504,032 -0.11(-2.34%)
Dec 12, 2016 5.150 5.190 4.400 4.710 774,721 -0.46(-8.90%)
Dec 09, 2016 4.910 5.250 4.890 5.170 696,556 +0.23(+4.66%)
Dec 08, 2016 4.830 4.950 4.722 4.940 312,573 +0.10(+2.07%)
Dec 07, 2016 4.860 4.920 4.660 4.840 524,301 -0.11(-2.22%)
Dec 06, 2016 4.920 5.000 4.710 4.950 305,953 +0.08(+1.64%)
Dec 05, 2016 4.750 4.950 4.743 4.870 556,506 +0.17(+3.62%)
Dec 02, 2016 4.750 4.920 4.700 4.700 488,204 -0.07(-1.47%)
Dec 01, 2016 4.840 5.010 4.720 4.770 493,385 -0.12(-2.45%)
Nov 30, 2016 5.090 5.140 4.880 4.890 321,386 -0.20(-3.93%)
Nov 29, 2016 5.010 5.140 4.960 5.090 219,175 +0.10(+2.00%)
Nov 28, 2016 5.170 5.180 4.980 4.990 257,837 -0.22(-4.22%)
Nov 25, 2016 5.240 5.340 5.105 5.210 166,203 -0.03(-0.57%)
Nov 23, 2016 5.240 5.240 5.240 0 +0.14(+2.75%)
Nov 22, 2016 5.160 5.195 4.950 5.100 378,515 -0.06(-1.16%)
Nov 21, 2016 5.250 5.350 5.105 5.160 355,005 -0.10(-1.90%)
Nov 18, 2016 5.270 5.320 5.150 5.260 372,547 -0.01(-0.19%)
Nov 17, 2016 4.800 5.140 4.770 5.270 928,791 +0.48(+10.02%)
Nov 16, 2016 4.850 5.000 4.705 4.790 398,170 -0.10(-2.04%)
Nov 15, 2016 4.920 4.981 4.700 4.890 338,765 -0.06(-1.21%)
Nov 14, 2016 4.790 5.110 4.655 4.950 674,184 +0.18(+3.77%)
Nov 11, 2016 4.600 4.810 4.450 4.770 631,899 +0.15(+3.25%)
Nov 10, 2016 4.600 4.810 4.420 4.620 608,912 +0.07(+1.54%)
Nov 09, 2016 4.350 4.580 4.240 4.550 891,702 +0.45(+10.98%)
Nov 08, 2016 3.930 4.170 3.890 4.100 527,032 +0.20(+5.13%)
Nov 07, 2016 3.750 4.030 3.750 3.900 973,767 +0.15(+4.00%)
Nov 04, 2016 3.670 3.870 3.670 3.750 604,848 +0.07(+1.90%)
Nov 03, 2016 3.890 3.920 3.660 3.680 569,166 -0.18(-4.66%)
Nov 02, 2016 4.130 4.150 3.850 3.860 620,647 -0.27(-6.54%)
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.