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

Chimerix Inc (NQ: CMRX )

1.002 +0.032 (+3.31%)
Streaming Delayed Price Updated: 12:07 PM EDT, May 9, 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 (%)
Jul 31, 2017 4.860 5.060 4.810 4.970 203,873 +0.11(+2.26%)
Jul 28, 2017 4.940 4.980 4.855 4.860 71,547 -0.10(-2.02%)
Jul 27, 2017 5.120 5.130 4.820 4.960 167,937 -0.16(-3.13%)
Jul 26, 2017 5.000 5.140 4.940 5.120 211,694 +0.14(+2.81%)
Jul 25, 2017 5.340 5.347 4.950 4.980 313,451 -0.33(-6.21%)
Jul 24, 2017 5.010 5.320 5.010 5.310 214,424 +0.30(+5.99%)
Jul 21, 2017 5.150 5.180 5.000 5.010 167,853 -0.08(-1.57%)
Jul 20, 2017 5.160 4.970 5.090 159,948 +0.01(+0.20%)
Jul 19, 2017 5.250 5.340 5.040 5.080 230,585 -0.19(-3.61%)
Jul 18, 2017 5.170 5.330 5.055 5.270 174,937 +0.09(+1.74%)
Jul 17, 2017 5.180 5.280 5.130 5.180 164,315 -0.04(-0.77%)
Jul 14, 2017 5.330 5.340 5.180 5.220 125,558 -0.13(-2.43%)
Jul 13, 2017 5.310 5.380 5.140 5.350 158,890 +0.04(+0.75%)
Jul 12, 2017 5.260 5.390 5.230 5.310 94,991 +0.10(+1.92%)
Jul 11, 2017 5.280 5.360 5.200 5.210 120,661 -0.09(-1.70%)
Jul 10, 2017 5.420 5.450 5.280 5.300 135,670 -0.13(-2.39%)
Jul 07, 2017 5.330 5.510 5.330 5.430 117,322 +0.08(+1.50%)
Jul 06, 2017 5.500 5.500 5.300 5.350 166,543 -0.18(-3.25%)
Jul 05, 2017 5.440 5.600 5.400 5.530 130,317 +0.07(+1.28%)
Jul 03, 2017 5.470 5.530 5.360 5.460 70,846 +0.01(+0.18%)
Jun 30, 2017 5.480 5.510 5.340 5.450 200,255 -0.03(-0.55%)
Jun 29, 2017 5.540 5.600 5.250 5.480 189,129 -0.05(-0.90%)
Jun 28, 2017 5.480 5.560 5.290 5.530 153,217 +0.09(+1.65%)
Jun 27, 2017 5.350 5.470 5.249 5.440 263,655 +0.07(+1.30%)
Jun 26, 2017 5.420 5.640 5.120 5.370 152,044 -0.03(-0.56%)
Jun 23, 2017 5.350 5.400 588,406 -0.11(-2.00%)
Jun 22, 2017 5.350 5.670 5.350 5.510 372,768 +0.18(+3.38%)
Jun 21, 2017 5.220 5.370 5.220 5.330 298,035 +0.14(+2.70%)
Jun 20, 2017 5.180 5.370 5.160 5.190 199,605 +0.02(+0.39%)
Jun 19, 2017 5.060 5.290 5.040 5.170 314,732 +0.16(+3.19%)
Jun 16, 2017 4.790 5.030 4.770 5.010 340,005 +0.13(+2.66%)
Jun 15, 2017 4.880 5.000 4.850 4.880 229,068 -0.06(-1.21%)
Jun 14, 2017 4.920 4.990 4.830 4.940 201,873 +0.02(+0.41%)
Jun 13, 2017 4.890 4.980 4.770 4.920 219,502 +0.03(+0.61%)
Jun 12, 2017 4.860 5.050 4.810 4.890 370,480 +0.06(+1.24%)
Jun 09, 2017 4.770 4.950 4.720 4.830 241,910 +0.05(+1.05%)
Jun 08, 2017 4.720 4.880 4.670 4.780 216,207 +0.08(+1.70%)
Jun 07, 2017 4.880 4.920 4.660 4.700 291,537 -0.17(-3.49%)
Jun 06, 2017 4.850 4.970 4.800 4.870 371,195 -0.01(-0.20%)
Jun 05, 2017 4.860 4.990 4.810 4.880 266,434 -0.02(-0.41%)
Jun 02, 2017 4.800 4.920 4.691 4.900 289,337 +0.14(+2.94%)
Jun 01, 2017 4.500 4.810 4.500 4.760 232,106 +0.28(+6.25%)
May 31, 2017 4.450 4.500 4.330 4.480 174,996 +0.06(+1.36%)
May 30, 2017 4.500 4.500 4.280 4.420 298,752 -0.08(-1.78%)
May 26, 2017 4.580 4.610 4.420 4.500 327,175 -0.07(-1.53%)
May 25, 2017 4.640 4.660 4.510 4.570 205,952 -0.06(-1.30%)
May 24, 2017 4.710 4.760 4.615 4.630 168,055 -0.09(-1.91%)
May 23, 2017 4.700 4.730 4.620 4.720 247,908 +0.01(+0.21%)
May 22, 2017 4.700 4.790 4.650 4.710 151,959 +0.03(+0.64%)
May 19, 2017 4.870 4.950 4.680 4.680 306,213 -0.20(-4.10%)
May 18, 2017 4.770 4.940 4.770 4.880 260,657 +0.09(+1.88%)
May 17, 2017 4.850 4.870 4.730 4.790 361,823 -0.14(-2.84%)
May 16, 2017 4.880 4.960 4.760 4.930 283,348 +0.08(+1.65%)
May 15, 2017 4.680 4.870 4.660 4.850 452,582 +0.21(+4.53%)
May 12, 2017 4.840 4.860 4.580 4.640 477,479 -0.19(-3.93%)
May 11, 2017 4.940 5.080 4.800 4.830 415,913 -0.05(-1.02%)
May 10, 2017 4.700 4.910 4.600 4.880 378,017 +0.13(+2.74%)
May 09, 2017 5.050 5.100 4.700 4.750 576,061 -0.35(-6.86%)
May 08, 2017 5.160 5.160 5.020 5.100 381,328 -0.07(-1.35%)
May 05, 2017 5.180 5.190 5.060 5.170 266,461 +0.01(+0.19%)
May 04, 2017 5.150 5.210 5.000 5.160 221,118 +0.05(+0.98%)
May 03, 2017 5.220 5.390 4.960 5.110 436,802 -0.10(-2.01%)
May 02, 2017 5.870 5.901 5.210 5.215 453,981 -0.65(-11.01%)
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.