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

Chimerix Inc (NQ: CMRX )

0.9392 +0.0092 (+0.99%)
Streaming Delayed Price Updated: 10:28 AM EDT, Apr 30, 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 (%)
Oct 31, 2017 4.980 5.010 4.890 4.920 143,359 -0.02(-0.40%)
Oct 30, 2017 4.870 5.010 4.870 4.940 224,242 +0.04(+0.82%)
Oct 27, 2017 4.980 4.995 4.850 4.900 146,421 -0.08(-1.61%)
Oct 26, 2017 5.000 5.040 4.890 4.980 174,865 -0.01(-0.20%)
Oct 25, 2017 5.010 5.120 4.860 4.990 149,605 -0.04(-0.80%)
Oct 24, 2017 5.000 5.040 4.860 5.030 112,189 +0.03(+0.60%)
Oct 23, 2017 5.060 5.160 4.920 5.000 114,808 -0.07(-1.38%)
Oct 20, 2017 5.090 5.170 4.980 5.070 180,027 +0.04(+0.80%)
Oct 19, 2017 4.890 5.020 4.825 5.030 121,352 +0.14(+2.86%)
Oct 18, 2017 5.220 5.220 4.780 4.890 465,847 -0.27(-5.23%)
Oct 17, 2017 5.540 5.540 5.100 5.160 151,147 -0.36(-6.52%)
Oct 16, 2017 5.400 5.540 5.230 5.520 292,593 +0.09(+1.66%)
Oct 13, 2017 5.440 5.480 5.370 5.430 224,817 +0.03(+0.56%)
Oct 12, 2017 5.360 5.440 5.360 5.400 162,508 +0.03(+0.56%)
Oct 11, 2017 5.350 5.440 5.312 5.370 196,245 +0.00(+0.00%)
Oct 10, 2017 5.260 5.390 5.200 5.370 205,443 +0.12(+2.29%)
Oct 09, 2017 5.180 5.290 5.159 5.250 128,393 +0.06(+1.16%)
Oct 06, 2017 5.290 5.290 5.010 5.190 593,283 -0.10(-1.89%)
Oct 05, 2017 5.230 5.340 5.200 5.290 129,008 +0.04(+0.76%)
Oct 04, 2017 5.250 5.400 5.220 5.250 355,283 +0.02(+0.38%)
Oct 03, 2017 5.420 5.420 5.185 5.230 149,686 -0.16(-2.97%)
Oct 02, 2017 5.280 5.410 5.260 5.390 500,506 +0.14(+2.67%)
Sep 29, 2017 5.250 5.300 5.220 5.250 156,000 +0.03(+0.57%)
Sep 28, 2017 5.150 5.320 5.120 5.220 149,925 +0.07(+1.36%)
Sep 27, 2017 5.060 5.180 4.990 5.150 156,866 +0.13(+2.59%)
Sep 26, 2017 4.960 5.050 4.946 5.020 128,683 +0.02(+0.40%)
Sep 25, 2017 4.980 5.090 4.910 5.000 145,157 -0.01(-0.20%)
Sep 22, 2017 5.000 5.040 4.931 5.010 207,996 -0.02(-0.40%)
Sep 21, 2017 5.020 5.140 4.980 5.030 122,779 +0.03(+0.60%)
Sep 20, 2017 5.020 5.050 4.960 5.000 138,166 -0.02(-0.40%)
Sep 19, 2017 5.050 5.060 4.980 5.020 72,065 -0.01(-0.20%)
Sep 18, 2017 5.010 5.080 4.980 5.030 195,069 +0.02(+0.40%)
Sep 15, 2017 5.030 5.060 4.980 5.010 286,271 -0.01(-0.20%)
Sep 14, 2017 5.050 5.075 4.960 5.020 122,253 -0.02(-0.40%)
Sep 13, 2017 5.050 5.080 5.005 5.040 122,638 -0.01(-0.20%)
Sep 12, 2017 5.050 5.080 5.000 5.050 141,778 +0.03(+0.60%)
Sep 11, 2017 5.020 5.030 4.830 5.020 114,956 +0.02(+0.40%)
Sep 08, 2017 4.950 5.040 4.850 5.000 144,319 +0.00(+0.00%)
Sep 07, 2017 4.800 5.000 4.770 5.000 213,767 +0.20(+4.17%)
Sep 06, 2017 4.800 4.840 4.725 4.800 89,941 +0.02(+0.42%)
Sep 05, 2017 4.700 4.800 4.650 4.780 161,985 +0.05(+1.06%)
Sep 01, 2017 4.790 4.790 4.660 4.730 81,884 -0.03(-0.63%)
Aug 31, 2017 4.850 4.900 4.710 4.760 165,525 -0.06(-1.24%)
Aug 30, 2017 4.750 4.840 4.730 4.820 172,789 +0.05(+1.05%)
Aug 29, 2017 4.700 4.800 4.660 4.770 198,299 +0.04(+0.85%)
Aug 28, 2017 4.400 4.780 4.360 4.730 286,323 +0.35(+7.99%)
Aug 25, 2017 4.450 4.490 4.320 4.380 107,427 -0.04(-0.90%)
Aug 24, 2017 4.450 4.480 4.345 4.420 151,857 -0.02(-0.45%)
Aug 23, 2017 4.380 4.480 4.370 4.440 92,294 +0.03(+0.68%)
Aug 22, 2017 4.410 4.470 4.320 4.410 100,347 +0.00(+0.00%)
Aug 21, 2017 4.350 4.480 4.300 4.410 124,393 +0.06(+1.38%)
Aug 18, 2017 4.340 4.440 4.310 4.350 140,130 -0.05(-1.14%)
Aug 17, 2017 4.450 4.560 4.390 4.400 168,999 -0.09(-2.00%)
Aug 16, 2017 4.570 4.630 4.490 4.490 179,716 -0.09(-1.97%)
Aug 15, 2017 4.540 4.690 4.450 4.580 185,547 +0.03(+0.66%)
Aug 14, 2017 4.560 4.660 4.510 4.550 149,736 +0.01(+0.22%)
Aug 11, 2017 4.520 4.680 4.460 4.540 168,976 +0.08(+1.79%)
Aug 10, 2017 4.710 4.730 4.390 4.460 270,412 -0.29(-6.11%)
Aug 09, 2017 4.640 4.790 4.580 4.750 164,635 +0.06(+1.28%)
Aug 08, 2017 4.890 4.940 4.670 4.690 153,757 -0.24(-4.87%)
Aug 07, 2017 4.680 5.050 4.665 4.930 290,325 +0.23(+4.89%)
Aug 04, 2017 4.720 4.780 4.650 4.700 100,733 +0.00(+0.00%)
Aug 03, 2017 4.700 4.800 4.679 4.700 129,397 -0.05(-1.05%)
Aug 02, 2017 4.800 4.890 4.668 4.750 116,393 -0.06(-1.25%)
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.