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

Chimerix Inc (NQ: CMRX )

0.9302 +0.0002 (+0.02%)
Streaming Delayed Price Updated: 2:43 PM 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, 2018 3.600 3.630 3.480 3.490 164,729 -0.09(-2.51%)
Oct 30, 2018 3.450 3.600 3.340 3.580 139,910 +0.13(+3.77%)
Oct 29, 2018 3.590 3.730 3.370 3.450 139,590 -0.08(-2.27%)
Oct 26, 2018 3.450 3.630 3.110 3.530 558,400 +0.02(+0.57%)
Oct 25, 2018 3.230 3.550 3.150 3.510 422,816 +0.31(+9.69%)
Oct 24, 2018 3.480 3.550 3.200 3.200 1,290,679 -0.28(-8.05%)
Oct 23, 2018 3.500 3.590 3.380 3.480 119,678 -0.06(-1.69%)
Oct 22, 2018 3.620 3.650 3.520 3.540 147,503 -0.06(-1.67%)
Oct 19, 2018 3.680 3.740 3.580 3.600 75,200 -0.07(-1.91%)
Oct 18, 2018 3.550 3.705 3.540 3.670 142,124 +0.06(+1.66%)
Oct 17, 2018 3.730 3.730 3.570 3.610 109,586 -0.12(-3.22%)
Oct 16, 2018 3.710 3.780 3.635 3.730 97,928 +0.04(+1.08%)
Oct 15, 2018 3.570 3.695 3.550 3.690 148,283 +0.11(+3.07%)
Oct 12, 2018 3.680 3.770 3.530 3.580 126,600 -0.06(-1.65%)
Oct 11, 2018 3.810 3.880 3.630 3.640 125,556 -0.19(-4.96%)
Oct 10, 2018 3.870 3.960 3.820 3.830 115,080 -0.06(-1.54%)
Oct 09, 2018 3.870 3.990 3.811 3.890 192,542 +0.06(+1.57%)
Oct 08, 2018 3.900 3.930 3.790 3.830 118,922 -0.07(-1.79%)
Oct 05, 2018 3.950 4.000 3.810 3.900 154,200 +0.02(+0.52%)
Oct 04, 2018 3.890 3.960 3.820 3.880 184,718 +0.00(+0.00%)
Oct 03, 2018 3.720 3.900 3.680 3.880 270,833 +0.16(+4.30%)
Oct 02, 2018 3.750 3.900 3.700 3.720 102,374 -0.02(-0.53%)
Oct 01, 2018 3.880 3.940 3.710 3.740 119,044 -0.15(-3.86%)
Sep 28, 2018 3.940 3.985 3.830 3.890 190,900 -0.05(-1.27%)
Sep 27, 2018 3.880 3.960 3.740 3.940 1,375,667 +0.04(+1.03%)
Sep 26, 2018 3.940 4.090 3.778 3.900 104,215 -0.04(-1.02%)
Sep 25, 2018 4.020 4.170 3.880 3.940 447,143 -0.06(-1.50%)
Sep 24, 2018 4.000 4.050 3.870 4.000 940,691 +0.03(+0.76%)
Sep 21, 2018 3.900 4.000 3.840 3.970 459,800 +0.06(+1.53%)
Sep 20, 2018 3.820 3.930 3.810 3.910 96,129 +0.11(+2.89%)
Sep 19, 2018 3.770 3.890 3.670 3.800 184,117 +0.02(+0.53%)
Sep 18, 2018 3.720 3.820 3.650 3.780 124,811 +0.07(+1.89%)
Sep 17, 2018 3.750 3.856 3.670 3.710 104,793 -0.02(-0.54%)
Sep 14, 2018 3.580 3.760 3.570 3.730 163,800 +0.15(+4.19%)
Sep 13, 2018 3.760 3.760 3.570 3.580 291,287 -0.17(-4.53%)
Sep 12, 2018 3.900 3.950 3.700 3.750 111,773 -0.15(-3.85%)
Sep 11, 2018 3.900 4.020 3.810 3.900 597,606 +0.08(+2.09%)
Sep 10, 2018 3.930 3.930 3.761 3.820 312,381 -0.08(-2.05%)
Sep 07, 2018 3.770 3.910 3.730 3.900 129,600 +0.15(+4.14%)
Sep 06, 2018 3.990 4.020 3.740 3.745 107,520 -0.25(-6.14%)
Sep 05, 2018 3.910 4.090 3.910 3.990 245,453 +0.09(+2.31%)
Sep 04, 2018 4.010 4.010 3.850 3.900 128,250 -0.09(-2.26%)
Aug 31, 2018 3.990 3.990 3.990 0 -0.16(-3.86%)
Aug 30, 2018 4.160 4.260 4.020 4.150 99,539 -0.04(-0.95%)
Aug 29, 2018 4.160 4.220 4.160 4.190 39,741 +0.01(+0.24%)
Aug 28, 2018 4.200 4.210 4.170 4.180 65,106 +0.01(+0.24%)
Aug 27, 2018 4.180 4.280 4.100 4.170 109,133 +0.00(+0.00%)
Aug 24, 2018 4.180 4.240 4.140 4.170 67,700 +0.01(+0.24%)
Aug 23, 2018 4.180 4.240 4.140 4.160 33,142 -0.03(-0.72%)
Aug 22, 2018 4.060 4.250 4.060 4.190 53,724 -0.03(-0.71%)
Aug 21, 2018 4.020 4.240 3.965 4.220 67,655 +0.18(+4.46%)
Aug 20, 2018 4.080 4.140 3.950 4.040 108,146 -0.01(-0.25%)
Aug 17, 2018 4.150 4.170 3.980 4.050 100,500 -0.10(-2.41%)
Aug 16, 2018 4.070 4.160 3.960 4.150 64,652 +0.12(+2.98%)
Aug 15, 2018 4.200 4.210 4.010 4.030 85,505 -0.18(-4.28%)
Aug 14, 2018 4.250 4.330 4.190 4.210 83,085 -0.08(-1.86%)
Aug 13, 2018 4.380 4.380 4.011 4.290 104,006 -0.09(-2.05%)
Aug 10, 2018 4.390 4.410 4.310 4.380 138,800 +0.02(+0.46%)
Aug 09, 2018 4.400 4.450 4.320 4.360 134,042 -0.02(-0.46%)
Aug 08, 2018 4.510 4.510 4.260 4.380 128,565 +0.08(+1.86%)
Aug 07, 2018 4.180 4.340 4.180 4.300 106,301 +0.09(+2.14%)
Aug 06, 2018 4.270 4.340 4.060 4.210 209,148 -0.07(-1.64%)
Aug 03, 2018 4.440 4.440 4.240 4.280 95,300 -0.15(-3.39%)
Aug 02, 2018 4.480 4.490 4.370 4.430 177,121 -0.07(-1.56%)
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.