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

Chimerix Inc (NQ: CMRX )

0.9900 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Jun 30, 2020 3.120 3.160 3.020 3.100 345,032 -0.03(-0.96%)
Jun 29, 2020 3.040 3.140 2.950 3.130 544,673 +0.11(+3.81%)
Jun 26, 2020 3.090 3.190 3.000 3.015 983,200 -0.09(-3.05%)
Jun 25, 2020 3.050 3.130 3.020 3.110 228,579 +0.02(+0.65%)
Jun 24, 2020 3.150 3.180 2.970 3.090 304,199 -0.06(-2.06%)
Jun 23, 2020 3.290 3.333 3.100 3.155 336,051 -0.14(-4.10%)
Jun 22, 2020 3.130 3.290 3.060 3.290 266,867 +0.18(+5.79%)
Jun 19, 2020 3.210 3.270 3.100 3.110 487,500 -0.09(-2.81%)
Jun 18, 2020 3.050 3.215 3.020 3.200 299,569 +0.12(+3.90%)
Jun 17, 2020 3.190 3.190 3.040 3.080 294,796 -0.02(-0.65%)
Jun 16, 2020 3.190 3.250 2.950 3.100 232,965 +0.01(+0.32%)
Jun 15, 2020 2.810 3.180 2.800 3.090 488,705 +0.17(+5.82%)
Jun 12, 2020 2.900 3.020 2.800 2.920 362,100 +0.07(+2.46%)
Jun 11, 2020 3.000 3.080 2.820 2.850 627,692 -0.25(-8.06%)
Jun 10, 2020 3.200 3.240 3.090 3.100 346,702 -0.06(-1.90%)
Jun 09, 2020 3.160 3.260 3.150 3.160 253,611 -0.07(-2.17%)
Jun 08, 2020 3.200 3.320 3.170 3.230 404,850 +0.04(+1.25%)
Jun 05, 2020 3.250 3.275 3.120 3.190 553,100 +0.04(+1.27%)
Jun 04, 2020 3.280 3.370 3.130 3.150 424,369 -0.21(-6.25%)
Jun 03, 2020 3.320 3.390 3.210 3.360 484,860 +0.06(+1.82%)
Jun 02, 2020 3.250 3.330 3.110 3.300 444,805 +0.06(+1.85%)
Jun 01, 2020 3.160 3.310 3.140 3.240 550,938 +0.12(+3.85%)
May 29, 2020 3.170 3.240 3.110 3.120 510,100 -0.06(-1.89%)
May 28, 2020 3.530 3.570 3.140 3.180 453,189 -0.34(-9.66%)
May 27, 2020 3.610 3.700 3.420 3.520 612,722 -0.11(-3.03%)
May 26, 2020 3.400 3.850 3.300 3.630 885,700 +0.29(+8.68%)
May 22, 2020 3.370 3.380 3.220 3.340 463,200 -0.03(-0.89%)
May 21, 2020 3.410 3.430 3.320 3.370 494,610 -0.04(-1.17%)
May 20, 2020 3.070 3.493 3.070 3.410 934,113 +0.39(+12.91%)
May 19, 2020 3.280 3.380 3.010 3.020 1,062,552 -0.31(-9.31%)
May 18, 2020 3.210 3.380 3.210 3.330 732,906 +0.15(+4.72%)
May 15, 2020 3.580 3.660 3.150 3.180 1,467,300 -0.42(-11.67%)
May 14, 2020 3.380 3.880 3.350 3.600 2,231,868 +0.25(+7.46%)
May 13, 2020 2.980 3.740 2.710 3.350 3,250,254 +0.36(+12.04%)
May 12, 2020 3.110 3.250 2.920 2.990 919,091 -0.12(-3.86%)
May 11, 2020 2.860 3.140 2.700 3.110 1,364,896 +0.18(+6.14%)
May 08, 2020 2.750 2.980 2.730 2.930 1,508,300 +0.17(+6.16%)
May 07, 2020 2.420 2.780 2.290 2.760 1,503,952 +0.24(+9.52%)
May 06, 2020 2.380 2.640 2.330 2.520 1,038,091 +0.18(+7.69%)
May 05, 2020 2.590 2.740 2.265 2.340 1,105,557 -0.26(-10.00%)
May 04, 2020 2.450 2.780 2.360 2.600 1,306,009 +0.19(+7.88%)
May 01, 2020 2.260 2.420 2.170 2.410 1,119,200 +0.11(+4.78%)
Apr 30, 2020 2.100 2.390 1.950 2.300 2,720,464 +0.15(+6.98%)
Apr 29, 2020 1.970 2.620 1.820 2.150 25,394,702 +0.64(+42.38%)
Apr 28, 2020 1.540 1.540 1.450 1.510 579,720 -0.02(-1.31%)
Apr 27, 2020 1.470 1.540 1.420 1.530 406,835 +0.09(+6.25%)
Apr 24, 2020 1.420 1.470 1.380 1.440 379,300 +0.03(+2.13%)
Apr 23, 2020 1.440 1.500 1.370 1.410 240,774 -0.03(-2.08%)
Apr 22, 2020 1.460 1.490 1.430 1.440 155,838 +0.00(+0.00%)
Apr 21, 2020 1.500 1.560 1.410 1.440 262,589 -0.10(-6.49%)
Apr 20, 2020 1.550 1.620 1.510 1.540 185,719 -0.05(-3.14%)
Apr 17, 2020 1.540 1.620 1.530 1.590 271,200 +0.07(+4.61%)
Apr 16, 2020 1.560 1.580 1.500 1.520 254,731 -0.02(-1.30%)
Apr 15, 2020 1.540 1.560 1.490 1.540 172,970 -0.04(-2.53%)
Apr 14, 2020 1.550 1.620 1.550 1.580 179,520 +0.05(+3.27%)
Apr 13, 2020 1.490 1.580 1.465 1.530 342,340 +0.02(+0.99%)
Apr 09, 2020 1.480 1.530 1.440 1.515 331,700 +0.07(+5.21%)
Apr 08, 2020 1.420 1.490 1.400 1.440 315,746 +0.04(+2.86%)
Apr 07, 2020 1.420 1.430 1.375 1.400 200,156 +0.00(+0.00%)
Apr 06, 2020 1.340 1.440 1.340 1.400 270,416 +0.07(+5.26%)
Apr 03, 2020 1.360 1.390 1.300 1.330 288,600 -0.04(-2.92%)
Apr 02, 2020 1.380 1.420 1.310 1.370 285,000 +0.00(+0.00%)
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.