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

Chimerix Inc (NQ: CMRX )

0.9060 -0.0240 (-2.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
May 28, 2021 7.940 8.170 7.810 7.820 468,667 -0.12(-1.51%)
May 27, 2021 8.400 8.450 7.820 7.940 1,554,133 -0.39(-4.68%)
May 26, 2021 8.050 8.480 8.050 8.330 903,707 +0.30(+3.74%)
May 25, 2021 7.990 8.250 7.930 8.030 1,222,423 +0.16(+2.03%)
May 24, 2021 7.830 8.015 7.665 7.870 2,293,359 +0.10(+1.29%)
May 21, 2021 8.010 8.010 7.725 7.770 1,025,188 -0.13(-1.65%)
May 20, 2021 7.940 8.015 7.800 7.900 1,032,003 +0.00(+0.00%)
May 19, 2021 7.950 8.060 7.680 7.900 678,569 -0.16(-1.99%)
May 18, 2021 8.220 8.250 8.050 8.060 688,464 -0.12(-1.47%)
May 17, 2021 8.230 8.610 8.110 8.180 495,887 -0.02(-0.24%)
May 14, 2021 8.300 8.400 8.050 8.200 626,516 +0.05(+0.61%)
May 13, 2021 8.200 8.460 7.840 8.150 411,638 -0.02(-0.24%)
May 12, 2021 8.060 8.510 7.970 8.170 476,675 +0.01(+0.12%)
May 11, 2021 7.870 8.310 7.710 8.160 441,740 +0.15(+1.87%)
May 10, 2021 8.050 8.180 7.630 8.010 377,918 -0.14(-1.72%)
May 07, 2021 8.500 8.790 7.990 8.150 474,359 -0.34(-4.00%)
May 06, 2021 8.550 8.600 7.990 8.490 568,427 -0.23(-2.64%)
May 05, 2021 8.610 9.020 8.520 8.720 256,298 +0.12(+1.40%)
May 04, 2021 8.860 8.860 8.320 8.600 433,671 -0.39(-4.34%)
May 03, 2021 8.820 9.070 8.690 8.990 293,438 +0.28(+3.21%)
Apr 30, 2021 8.800 9.030 8.643 8.710 362,800 -0.28(-3.11%)
Apr 29, 2021 9.290 9.290 8.820 8.990 469,763 +0.04(+0.45%)
Apr 28, 2021 8.600 8.990 8.540 8.950 189,845 +0.29(+3.35%)
Apr 27, 2021 8.860 9.070 8.560 8.660 322,857 -0.14(-1.59%)
Apr 26, 2021 8.660 9.020 8.540 8.800 574,445 +0.26(+2.98%)
Apr 23, 2021 8.630 8.900 8.370 8.545 499,900 +0.32(+3.95%)
Apr 22, 2021 8.200 8.620 8.010 8.220 314,489 -0.03(-0.36%)
Apr 21, 2021 7.850 8.270 7.710 8.250 309,636 +0.34(+4.30%)
Apr 20, 2021 7.640 7.950 7.600 7.910 443,538 +0.14(+1.80%)
Apr 19, 2021 8.120 8.210 7.750 7.770 353,068 -0.41(-5.01%)
Apr 16, 2021 8.310 8.310 7.960 8.180 350,700 -0.13(-1.56%)
Apr 15, 2021 8.420 8.840 8.210 8.310 319,534 -0.06(-0.72%)
Apr 14, 2021 8.360 8.670 8.160 8.370 399,778 +0.06(+0.72%)
Apr 13, 2021 8.240 8.390 7.956 8.310 489,814 +0.14(+1.71%)
Apr 12, 2021 8.510 8.580 8.000 8.170 718,190 -0.28(-3.31%)
Apr 09, 2021 8.590 8.790 8.430 8.450 309,500 -0.18(-2.09%)
Apr 08, 2021 8.810 8.930 8.580 8.630 335,446 -0.12(-1.37%)
Apr 07, 2021 9.080 9.206 8.690 8.750 407,922 -0.41(-4.48%)
Apr 06, 2021 9.700 9.790 9.110 9.160 445,935 -0.63(-6.44%)
Apr 05, 2021 9.640 9.840 9.500 9.790 419,741 +0.25(+2.62%)
Apr 01, 2021 9.780 9.836 9.460 9.540 386,900 -0.10(-1.04%)
Mar 31, 2021 9.390 9.720 9.020 9.640 950,226 +1.05(+12.22%)
Mar 30, 2021 8.360 8.830 8.300 8.590 313,269 +0.00(+0.00%)
Mar 29, 2021 8.750 8.800 8.350 8.590 723,728 -0.33(-3.70%)
Mar 26, 2021 9.060 9.105 8.650 8.920 484,500 -0.02(-0.22%)
Mar 25, 2021 8.340 9.010 8.250 8.940 761,711 +0.50(+5.92%)
Mar 24, 2021 8.990 9.190 8.420 8.440 972,986 -0.56(-6.22%)
Mar 23, 2021 9.410 9.590 8.920 9.000 645,617 -0.52(-5.46%)
Mar 22, 2021 9.580 10.08 9.410 9.520 734,616 -0.14(-1.45%)
Mar 19, 2021 9.790 10.18 9.150 9.660 6,846,000 +0.10(+1.05%)
Mar 18, 2021 10.21 10.39 9.250 9.560 1,071,182 -0.72(-7.00%)
Mar 17, 2021 10.00 10.46 9.980 10.28 907,081 +0.01(+0.10%)
Mar 16, 2021 10.23 10.38 9.900 10.27 418,815 +0.07(+0.69%)
Mar 15, 2021 10.06 10.47 9.830 10.20 580,299 +0.20(+2.00%)
Mar 12, 2021 9.960 10.22 9.800 10.00 464,700 -0.15(-1.48%)
Mar 11, 2021 10.09 10.35 9.930 10.15 464,025 +0.22(+2.22%)
Mar 10, 2021 9.990 10.29 9.650 9.930 501,067 +0.23(+2.37%)
Mar 09, 2021 9.110 9.840 9.080 9.700 601,719 +0.71(+7.90%)
Mar 08, 2021 9.310 9.530 8.930 8.990 294,159 -0.31(-3.33%)
Mar 05, 2021 9.270 9.340 8.150 9.300 806,400 +0.13(+1.42%)
Mar 04, 2021 10.27 10.54 9.000 9.170 933,710 -1.11(-10.80%)
Mar 03, 2021 10.60 10.89 10.05 10.28 740,985 -0.33(-3.11%)
Mar 02, 2021 9.980 10.77 9.750 10.61 552,097 +0.66(+6.63%)
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.