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

Chimerix Inc (NQ: CMRX )

0.9885 +0.0028 (+0.28%)
Streaming Delayed Price Updated: 12:21 PM EDT, May 21, 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 (%)
Sep 30, 2020 2.510 2.600 2.480 2.490 370,576 -0.03(-1.19%)
Sep 29, 2020 2.520 2.640 2.510 2.520 306,193 -0.02(-0.79%)
Sep 28, 2020 2.600 2.640 2.440 2.540 350,528 -0.08(-3.05%)
Sep 25, 2020 2.600 2.673 2.550 2.620 308,600 -0.01(-0.38%)
Sep 24, 2020 2.970 3.000 2.630 2.630 403,033 -0.37(-12.33%)
Sep 23, 2020 2.850 3.120 2.770 3.000 934,772 +0.15(+5.26%)
Sep 22, 2020 2.870 2.890 2.685 2.850 426,775 -0.05(-1.72%)
Sep 21, 2020 2.770 2.910 2.580 2.900 628,446 +0.05(+1.75%)
Sep 18, 2020 2.510 2.890 2.480 2.850 1,046,600 +0.31(+12.20%)
Sep 17, 2020 2.310 2.600 2.220 2.540 1,147,432 +0.19(+8.09%)
Sep 16, 2020 2.380 2.390 2.310 2.350 327,625 -0.02(-0.84%)
Sep 15, 2020 2.440 2.454 2.350 2.370 376,808 -0.03(-1.25%)
Sep 14, 2020 2.400 2.440 2.330 2.400 567,796 +0.03(+1.27%)
Sep 11, 2020 2.480 2.480 2.310 2.370 298,500 -0.10(-4.05%)
Sep 10, 2020 2.450 2.570 2.410 2.470 442,900 +0.04(+1.65%)
Sep 09, 2020 2.310 2.550 2.310 2.430 524,688 +0.13(+5.65%)
Sep 08, 2020 2.320 2.400 2.280 2.300 372,137 -0.07(-2.95%)
Sep 04, 2020 2.500 2.560 2.302 2.370 352,200 -0.16(-6.32%)
Sep 03, 2020 2.660 2.710 2.470 2.530 352,793 -0.15(-5.60%)
Sep 02, 2020 2.770 2.780 2.670 2.680 190,062 -0.12(-4.29%)
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.