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

Chimerix Inc (NQ: CMRX )

0.9146 -0.0461 (-4.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 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 (%)
Nov 29, 2019 2.220 2.235 2.145 2.200 172,000 -0.02(-0.90%)
Nov 27, 2019 2.150 2.220 2.135 2.220 389,600 +0.07(+3.26%)
Nov 26, 2019 2.100 2.160 2.050 2.150 428,163 +0.05(+2.38%)
Nov 25, 2019 2.150 2.220 2.080 2.100 783,636 -0.01(-0.47%)
Nov 22, 2019 2.050 2.140 2.010 2.110 494,500 +0.09(+4.46%)
Nov 21, 2019 2.050 2.106 2.005 2.020 506,162 +0.00(+0.00%)
Nov 20, 2019 1.930 2.060 1.930 2.020 420,128 +0.09(+4.66%)
Nov 19, 2019 2.000 2.050 1.895 1.930 357,208 -0.05(-2.53%)
Nov 18, 2019 1.860 2.020 1.820 1.980 714,623 +0.12(+6.45%)
Nov 15, 2019 1.860 1.890 1.800 1.860 385,500 +0.01(+0.54%)
Nov 14, 2019 1.840 1.910 1.810 1.850 422,508 +0.03(+1.65%)
Nov 13, 2019 1.740 1.840 1.740 1.820 507,636 +0.04(+2.25%)
Nov 12, 2019 1.680 1.845 1.660 1.780 928,574 +0.11(+6.59%)
Nov 11, 2019 1.640 1.685 1.610 1.670 523,312 +0.03(+1.83%)
Nov 08, 2019 1.630 1.710 1.576 1.640 958,600 +0.00(+0.00%)
Nov 07, 2019 1.600 1.710 1.580 1.640 1,335,357 +0.10(+6.49%)
Nov 06, 2019 1.590 1.600 1.525 1.540 550,875 -0.04(-2.53%)
Nov 05, 2019 1.490 1.630 1.455 1.580 1,186,331 +0.12(+8.22%)
Nov 04, 2019 1.580 1.640 1.460 1.460 1,205,666 -0.11(-7.01%)
Nov 01, 2019 1.450 1.585 1.440 1.570 1,003,500 +0.14(+9.79%)
Oct 31, 2019 1.350 1.460 1.350 1.430 779,150 +0.08(+5.93%)
Oct 30, 2019 1.320 1.425 1.320 1.350 1,435,571 +0.02(+1.50%)
Oct 29, 2019 1.340 1.365 1.280 1.330 1,939,119 +0.00(+0.00%)
Oct 28, 2019 1.320 1.370 1.320 1.330 2,830,363 +0.02(+1.53%)
Oct 25, 2019 1.310 1.350 1.250 1.310 3,455,200 +0.01(+0.77%)
Oct 24, 2019 1.330 1.335 1.290 1.300 1,801,358 -0.02(-1.52%)
Oct 23, 2019 1.340 1.370 1.290 1.320 824,285 -0.02(-1.49%)
Oct 22, 2019 1.470 1.510 1.330 1.340 2,221,602 -0.12(-8.22%)
Oct 21, 2019 1.460 1.500 1.440 1.460 421,288 +0.01(+0.69%)
Oct 18, 2019 1.440 1.500 1.430 1.450 1,177,700 +0.02(+1.40%)
Oct 17, 2019 1.500 1.530 1.420 1.430 421,122 -0.08(-5.30%)
Oct 16, 2019 1.440 1.530 1.430 1.510 339,934 +0.07(+4.86%)
Oct 15, 2019 1.560 1.570 1.420 1.440 686,398 -0.11(-7.10%)
Oct 14, 2019 1.560 1.590 1.520 1.550 395,141 +0.00(+0.00%)
Oct 11, 2019 1.650 1.660 1.540 1.550 1,009,700 -0.08(-4.91%)
Oct 10, 2019 1.640 1.660 1.620 1.630 977,544 -0.01(-0.61%)
Oct 09, 2019 1.690 1.710 1.630 1.640 254,147 -0.05(-2.96%)
Oct 08, 2019 1.830 1.840 1.620 1.690 818,352 -0.15(-8.15%)
Oct 07, 2019 1.910 1.940 1.830 1.840 1,130,553 -0.08(-4.17%)
Oct 04, 2019 1.970 2.000 1.870 1.920 830,200 -0.06(-3.03%)
Oct 03, 2019 1.940 2.040 1.880 1.980 822,911 +0.03(+1.54%)
Oct 02, 2019 2.010 2.010 1.920 1.950 497,331 -0.08(-3.94%)
Oct 01, 2019 2.330 2.380 2.010 2.030 626,090 -0.32(-13.62%)
Sep 30, 2019 2.500 2.530 2.290 2.350 373,700 -0.15(-6.00%)
Sep 27, 2019 2.470 2.550 2.470 2.500 251,300 +0.01(+0.40%)
Sep 26, 2019 2.610 2.613 2.470 2.490 477,332 -0.12(-4.60%)
Sep 25, 2019 2.480 2.650 2.470 2.610 291,489 +0.14(+5.67%)
Sep 24, 2019 2.410 2.500 2.400 2.470 392,659 +0.06(+2.49%)
Sep 23, 2019 2.430 2.430 2.370 2.410 203,222 -0.03(-1.23%)
Sep 20, 2019 2.330 2.470 2.330 2.440 384,300 +0.10(+4.27%)
Sep 19, 2019 2.380 2.430 2.340 2.340 392,729 -0.04(-1.68%)
Sep 18, 2019 2.360 2.400 2.320 2.380 449,183 +0.02(+0.85%)
Sep 17, 2019 2.300 2.430 2.300 2.360 484,053 +0.06(+2.61%)
Sep 16, 2019 2.230 2.420 2.225 2.300 406,107 +0.10(+4.55%)
Sep 13, 2019 2.190 2.240 2.190 2.200 237,100 +0.02(+0.92%)
Sep 12, 2019 2.230 2.240 2.150 2.180 545,705 -0.03(-1.36%)
Sep 11, 2019 2.120 2.276 2.120 2.210 404,846 +0.10(+4.74%)
Sep 10, 2019 2.070 2.160 1.990 2.110 503,748 +0.04(+1.93%)
Sep 09, 2019 2.050 2.140 1.990 2.070 339,411 +0.04(+1.97%)
Sep 06, 2019 2.040 2.110 2.020 2.030 164,000 +0.01(+0.50%)
Sep 05, 2019 1.950 2.026 1.910 2.020 241,344 +0.09(+4.66%)
Sep 04, 2019 1.950 1.990 1.920 1.930 129,807 +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.