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

Chimerix Inc (NQ: CMRX )

0.9323 +0.0283 (+3.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 30, 2021 6.920 6.950 6.630 6.630 399,351 -0.31(-4.47%)
Jul 29, 2021 7.240 7.330 6.900 6.940 442,183 -0.32(-4.41%)
Jul 28, 2021 7.000 7.290 6.860 7.260 307,549 +0.32(+4.61%)
Jul 27, 2021 7.040 7.070 6.835 6.940 344,120 -0.19(-2.66%)
Jul 26, 2021 7.230 7.388 7.080 7.130 284,170 -0.12(-1.66%)
Jul 23, 2021 7.420 7.420 7.190 7.250 331,149 -0.12(-1.63%)
Jul 22, 2021 7.840 7.850 7.320 7.370 708,135 -0.47(-5.99%)
Jul 21, 2021 7.380 7.870 7.370 7.840 1,175,203 +0.45(+6.09%)
Jul 20, 2021 7.430 7.650 7.260 7.390 1,486,766 +0.02(+0.27%)
Jul 19, 2021 7.130 7.470 7.115 7.370 490,091 +0.00(+0.00%)
Jul 16, 2021 7.420 7.500 7.250 7.370 267,203 +0.01(+0.14%)
Jul 15, 2021 7.200 7.510 7.070 7.360 430,178 +0.10(+1.38%)
Jul 14, 2021 7.360 7.457 7.170 7.260 989,833 -0.05(-0.68%)
Jul 13, 2021 7.480 7.540 7.145 7.310 460,619 -0.20(-2.66%)
Jul 12, 2021 7.740 7.800 7.510 7.510 342,297 -0.26(-3.35%)
Jul 09, 2021 7.660 7.780 7.470 7.770 410,263 +0.13(+1.70%)
Jul 08, 2021 7.620 7.890 7.420 7.640 558,881 -0.10(-1.29%)
Jul 07, 2021 7.830 8.040 7.600 7.740 473,306 -0.12(-1.53%)
Jul 06, 2021 8.370 8.450 7.835 7.860 671,190 -0.47(-5.64%)
Jul 02, 2021 8.720 8.720 8.200 8.330 386,285 -0.42(-4.80%)
Jul 01, 2021 8.010 8.780 7.900 8.750 944,192 +0.75(+9.38%)
Jun 30, 2021 7.720 8.450 7.660 8.000 1,783,193 +0.46(+6.10%)
Jun 29, 2021 7.830 7.830 7.480 7.540 719,697 -0.20(-2.58%)
Jun 28, 2021 7.800 8.012 7.720 7.740 414,876 -0.15(-1.90%)
Jun 25, 2021 7.750 7.910 7.680 7.890 3,270,007 +0.13(+1.68%)
Jun 24, 2021 7.940 7.950 7.655 7.760 447,996 -0.08(-1.02%)
Jun 23, 2021 7.830 7.980 7.715 7.840 352,908 +0.00(+0.00%)
Jun 22, 2021 8.160 8.210 7.670 7.840 564,730 -0.36(-4.39%)
Jun 21, 2021 8.360 8.540 8.140 8.200 504,395 -0.15(-1.80%)
Jun 18, 2021 8.200 8.380 8.090 8.350 723,787 +0.08(+0.97%)
Jun 17, 2021 8.180 8.340 8.090 8.270 316,470 +0.09(+1.10%)
Jun 16, 2021 8.290 8.330 8.030 8.180 543,121 -0.13(-1.56%)
Jun 15, 2021 8.420 8.510 8.090 8.310 502,126 -0.14(-1.66%)
Jun 14, 2021 8.370 8.590 8.310 8.450 895,189 +0.01(+0.12%)
Jun 11, 2021 8.500 8.660 8.420 8.440 493,519 -0.01(-0.12%)
Jun 10, 2021 8.730 8.860 8.430 8.450 680,339 -0.31(-3.54%)
Jun 09, 2021 8.500 8.886 8.360 8.760 737,502 +0.33(+3.91%)
Jun 08, 2021 8.340 8.550 8.060 8.430 1,212,901 +0.21(+2.55%)
Jun 07, 2021 8.870 8.870 8.050 8.220 1,499,244 -0.47(-5.41%)
Jun 04, 2021 8.420 9.290 8.340 8.690 3,206,638 +0.29(+3.45%)
Jun 03, 2021 8.020 8.600 8.020 8.400 787,378 +0.31(+3.83%)
Jun 02, 2021 8.080 8.160 7.945 8.090 408,557 +0.00(+0.00%)
Jun 01, 2021 7.840 8.200 7.810 8.090 846,586 +0.27(+3.45%)
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%)
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.