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

Chimerix Inc (NQ: CMRX )

0.9706 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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, 2023 1.370 1.395 1.325 1.380 501,142 +0.00(+0.00%)
May 30, 2023 1.410 1.431 1.360 1.380 562,192 -0.03(-2.13%)
May 26, 2023 1.360 1.429 1.321 1.410 478,189 +0.05(+3.68%)
May 25, 2023 1.460 1.460 1.335 1.360 803,540 -0.08(-5.56%)
May 24, 2023 1.410 1.460 1.360 1.440 996,684 +0.01(+0.70%)
May 23, 2023 1.420 1.510 1.390 1.430 3,681,050 +0.03(+2.14%)
May 22, 2023 1.220 1.440 1.210 1.400 4,085,824 +0.19(+15.70%)
May 19, 2023 1.130 1.240 1.130 1.210 3,512,679 +0.09(+8.04%)
May 18, 2023 1.130 1.150 1.110 1.120 865,978 -0.01(-0.88%)
May 17, 2023 1.140 1.140 1.100 1.130 1,462,254 +0.03(+2.73%)
May 16, 2023 1.140 1.150 1.090 1.100 891,214 -0.04(-3.51%)
May 15, 2023 1.130 1.150 1.110 1.140 1,039,375 +0.02(+1.79%)
May 12, 2023 1.150 1.150 1.090 1.120 1,111,863 -0.04(-3.45%)
May 11, 2023 1.130 1.170 1.100 1.160 723,705 +0.03(+2.65%)
May 10, 2023 1.120 1.160 1.090 1.130 1,172,909 +0.01(+0.89%)
May 09, 2023 1.120 1.130 1.110 1.120 763,056 +0.00(+0.00%)
May 08, 2023 1.160 1.165 1.120 1.120 1,043,739 -0.04(-3.45%)
May 05, 2023 1.150 1.170 1.140 1.160 1,260,696 +0.02(+1.75%)
May 04, 2023 1.140 1.165 1.130 1.140 465,375 +0.01(+0.88%)
May 03, 2023 1.160 1.170 1.130 1.130 814,959 -0.01(-0.88%)
May 02, 2023 1.210 1.210 1.140 1.140 560,554 -0.05(-4.20%)
May 01, 2023 1.170 1.200 1.150 1.190 818,104 +0.03(+2.59%)
Apr 28, 2023 1.120 1.190 1.120 1.160 899,846 +0.03(+2.65%)
Apr 27, 2023 1.160 1.160 1.120 1.130 629,054 -0.02(-1.31%)
Apr 26, 2023 1.150 1.170 1.140 1.145 613,196 -0.01(-1.29%)
Apr 25, 2023 1.180 1.190 1.160 1.160 468,360 -0.02(-1.69%)
Apr 24, 2023 1.220 1.220 1.180 1.180 1,001,416 -0.03(-2.48%)
Apr 21, 2023 1.200 1.230 1.200 1.210 877,869 +0.00(+0.00%)
Apr 20, 2023 1.220 1.235 1.200 1.210 605,991 -0.01(-0.82%)
Apr 19, 2023 1.220 1.240 1.210 1.220 623,040 -0.01(-0.81%)
Apr 18, 2023 1.250 1.260 1.210 1.230 1,498,778 -0.01(-0.81%)
Apr 17, 2023 1.220 1.300 1.210 1.240 1,071,926 +0.04(+3.33%)
Apr 14, 2023 1.250 1.250 1.200 1.200 510,542 -0.05(-4.00%)
Apr 13, 2023 1.190 1.250 1.190 1.250 568,061 +0.05(+4.17%)
Apr 12, 2023 1.220 1.240 1.190 1.200 774,261 -0.01(-0.83%)
Apr 11, 2023 1.260 1.260 1.200 1.210 840,777 -0.04(-3.20%)
Apr 10, 2023 1.200 1.260 1.190 1.250 1,191,127 +0.05(+4.17%)
Apr 06, 2023 1.190 1.220 1.190 1.200 381,140 -0.01(-0.83%)
Apr 05, 2023 1.220 1.250 1.190 1.210 777,891 -0.03(-2.42%)
Apr 04, 2023 1.260 1.270 1.210 1.240 576,319 -0.02(-1.59%)
Apr 03, 2023 1.250 1.270 1.230 1.260 447,072 +0.00(+0.00%)
Mar 31, 2023 1.240 1.285 1.220 1.260 546,246 +0.05(+4.13%)
Mar 30, 2023 1.250 1.265 1.210 1.210 513,252 -0.03(-2.42%)
Mar 29, 2023 1.190 1.250 1.180 1.240 991,075 +0.05(+4.20%)
Mar 28, 2023 1.230 1.240 1.190 1.190 460,819 -0.02(-1.65%)
Mar 27, 2023 1.220 1.240 1.200 1.210 833,357 -0.01(-0.82%)
Mar 24, 2023 1.240 1.250 1.200 1.220 670,374 -0.03(-2.40%)
Mar 23, 2023 1.250 1.270 1.210 1.250 807,830 +0.03(+2.46%)
Mar 22, 2023 1.320 1.320 1.220 1.220 728,650 -0.09(-6.87%)
Mar 21, 2023 1.300 1.320 1.292 1.310 410,653 +0.03(+2.34%)
Mar 20, 2023 1.280 1.320 1.275 1.280 654,707 +0.00(+0.00%)
Mar 17, 2023 1.340 1.340 1.270 1.280 857,945 -0.06(-4.48%)
Mar 16, 2023 1.350 1.370 1.310 1.340 680,602 -0.02(-1.47%)
Mar 15, 2023 1.370 1.380 1.335 1.360 561,052 -0.03(-2.16%)
Mar 14, 2023 1.420 1.430 1.380 1.390 652,598 -0.03(-2.11%)
Mar 13, 2023 1.370 1.450 1.350 1.420 799,142 +0.06(+4.41%)
Mar 10, 2023 1.410 1.440 1.350 1.360 1,123,449 -0.05(-3.55%)
Mar 09, 2023 1.510 1.540 1.400 1.410 1,022,913 -0.11(-7.24%)
Mar 08, 2023 1.570 1.580 1.500 1.520 850,986 -0.04(-2.56%)
Mar 07, 2023 1.600 1.620 1.550 1.560 1,241,033 -0.04(-2.50%)
Mar 06, 2023 1.650 1.650 1.570 1.600 1,069,755 -0.03(-1.84%)
Mar 03, 2023 1.680 1.690 1.620 1.630 1,081,183 -0.06(-3.55%)
Mar 02, 2023 1.700 1.770 1.590 1.690 1,527,122 +0.10(+6.29%)
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.