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

Chimerix Inc (NQ: CMRX )

0.9500 +0.0100 (+1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 31, 2023 1.190 1.210 1.150 1.180 778,916 +0.02(+1.72%)
Jul 28, 2023 1.150 1.185 1.130 1.160 738,065 +0.02(+1.75%)
Jul 27, 2023 1.190 1.190 1.130 1.140 736,647 -0.03(-2.56%)
Jul 26, 2023 1.160 1.185 1.140 1.170 440,442 +0.02(+1.74%)
Jul 25, 2023 1.180 1.190 1.130 1.150 1,336,917 -0.02(-1.71%)
Jul 24, 2023 1.210 1.220 1.170 1.170 353,688 -0.03(-2.50%)
Jul 21, 2023 1.200 1.220 1.180 1.200 558,624 +0.01(+0.84%)
Jul 20, 2023 1.210 1.220 1.175 1.190 488,102 -0.02(-1.65%)
Jul 19, 2023 1.190 1.230 1.150 1.210 724,207 +0.04(+3.42%)
Jul 18, 2023 1.180 1.200 1.170 1.170 415,629 -0.01(-0.85%)
Jul 17, 2023 1.200 1.200 1.170 1.180 408,175 -0.01(-0.84%)
Jul 14, 2023 1.230 1.230 1.180 1.190 396,905 -0.02(-1.65%)
Jul 13, 2023 1.210 1.230 1.200 1.210 481,748 +0.00(+0.00%)
Jul 12, 2023 1.220 1.240 1.200 1.210 744,157 +0.00(+0.00%)
Jul 11, 2023 1.240 1.240 1.180 1.210 616,458 -0.02(-1.63%)
Jul 10, 2023 1.190 1.258 1.170 1.230 710,327 +0.07(+6.03%)
Jul 07, 2023 1.160 1.170 1.150 1.160 496,902 +0.01(+0.87%)
Jul 06, 2023 1.200 1.210 1.140 1.150 619,121 -0.06(-4.96%)
Jul 05, 2023 1.190 1.220 1.190 1.210 240,283 +0.02(+1.68%)
Jul 03, 2023 1.210 1.240 1.190 1.190 388,131 -0.02(-1.65%)
Jun 30, 2023 1.230 1.260 1.205 1.210 936,486 -0.03(-2.42%)
Jun 29, 2023 1.240 1.278 1.230 1.240 873,805 +0.00(+0.00%)
Jun 28, 2023 1.270 1.270 1.230 1.240 823,503 -0.02(-1.59%)
Jun 27, 2023 1.310 1.315 1.230 1.260 1,115,639 -0.04(-3.08%)
Jun 26, 2023 1.320 1.345 1.300 1.300 1,189,831 -0.01(-0.76%)
Jun 23, 2023 1.340 1.360 1.300 1.310 13,629,521 -0.02(-1.50%)
Jun 22, 2023 1.350 1.360 1.300 1.330 1,664,816 -0.02(-1.48%)
Jun 21, 2023 1.400 1.405 1.340 1.350 1,431,481 -0.05(-3.57%)
Jun 20, 2023 1.410 1.420 1.390 1.400 967,283 -0.02(-1.41%)
Jun 16, 2023 1.410 1.450 1.380 1.420 1,065,938 -0.03(-2.07%)
Jun 15, 2023 1.360 1.450 1.360 1.450 921,041 +0.08(+5.84%)
Jun 14, 2023 1.430 1.430 1.350 1.370 889,965 -0.05(-3.52%)
Jun 13, 2023 1.400 1.440 1.380 1.420 649,814 +0.03(+2.16%)
Jun 12, 2023 1.400 1.420 1.370 1.390 498,479 +0.00(+0.00%)
Jun 09, 2023 1.380 1.430 1.290 1.390 958,101 +0.01(+0.72%)
Jun 08, 2023 1.460 1.460 1.360 1.380 1,313,718 -0.07(-4.83%)
Jun 07, 2023 1.570 1.570 1.440 1.450 1,218,566 -0.09(-5.84%)
Jun 06, 2023 1.460 1.550 1.455 1.540 885,557 +0.08(+5.48%)
Jun 05, 2023 1.440 1.470 1.380 1.460 1,026,873 +0.01(+0.69%)
Jun 02, 2023 1.480 1.480 1.400 1.450 729,352 +0.06(+4.32%)
Jun 01, 2023 1.360 1.440 1.360 1.390 641,470 +0.01(+0.72%)
May 31, 2023 1.370 1.395 1.325 1.380 501,142 +0.00(+0.00%)
May 30, 2023 1.410 1.431 1.360 1.380 562,192 -0.03(-2.13%)
May 26, 2023 1.360 1.429 1.321 1.410 478,189 +0.05(+3.68%)
May 25, 2023 1.460 1.460 1.335 1.360 803,540 -0.08(-5.56%)
May 24, 2023 1.410 1.460 1.360 1.440 996,684 +0.01(+0.70%)
May 23, 2023 1.420 1.510 1.390 1.430 3,681,050 +0.03(+2.14%)
May 22, 2023 1.220 1.440 1.210 1.400 4,085,824 +0.19(+15.70%)
May 19, 2023 1.130 1.240 1.130 1.210 3,512,679 +0.09(+8.04%)
May 18, 2023 1.130 1.150 1.110 1.120 865,978 -0.01(-0.88%)
May 17, 2023 1.140 1.140 1.100 1.130 1,462,254 +0.03(+2.73%)
May 16, 2023 1.140 1.150 1.090 1.100 891,214 -0.04(-3.51%)
May 15, 2023 1.130 1.150 1.110 1.140 1,039,375 +0.02(+1.79%)
May 12, 2023 1.150 1.150 1.090 1.120 1,111,863 -0.04(-3.45%)
May 11, 2023 1.130 1.170 1.100 1.160 723,705 +0.03(+2.65%)
May 10, 2023 1.120 1.160 1.090 1.130 1,172,909 +0.01(+0.89%)
May 09, 2023 1.120 1.130 1.110 1.120 763,056 +0.00(+0.00%)
May 08, 2023 1.160 1.165 1.120 1.120 1,043,739 -0.04(-3.45%)
May 05, 2023 1.150 1.170 1.140 1.160 1,260,696 +0.02(+1.75%)
May 04, 2023 1.140 1.165 1.130 1.140 465,375 +0.01(+0.88%)
May 03, 2023 1.160 1.170 1.130 1.130 814,959 -0.01(-0.88%)
May 02, 2023 1.210 1.210 1.140 1.140 560,554 -0.05(-4.20%)
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.