Indicators

Chimerix Inc (NQ: CMRX )

0.9400 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	41.96	42.19	39.52	40.40	244,051	-1.52(-3.63%)
Nov 27, 2015	41.56	42.24	41.28	41.92	136,039	+0.62(+1.50%)
Nov 25, 2015	40.33	41.30	41.30	41.30	156,100	+1.12(+2.79%)
Nov 24, 2015	40.29	40.81	39.44	40.18	228,654	-0.41(-1.01%)
Nov 23, 2015	40.69	42.01	40.56	40.59	265,664	-0.36(-0.88%)
Nov 20, 2015	40.99	41.62	40.32	40.95	205,983	+0.29(+0.71%)
Nov 19, 2015	41.37	41.91	39.95	40.66	306,357	-0.88(-2.12%)
Nov 18, 2015	39.57	41.72	38.97	41.54	314,491	+2.10(+5.32%)
Nov 17, 2015	39.09	40.76	38.21	39.44	341,592	+0.57(+1.47%)
Nov 16, 2015	38.89	39.11	36.75	38.87	371,980	+0.09(+0.23%)
Nov 13, 2015	38.77	39.71	38.01	38.78	235,600	-0.32(-0.82%)
Nov 12, 2015	38.98	40.37	38.55	39.10	280,641	-0.28(-0.71%)
Nov 11, 2015	40.24	40.87	38.15	39.38	230,331	-0.54(-1.35%)
Nov 10, 2015	39.64	40.48	37.72	39.92	213,781	+0.26(+0.66%)
Nov 09, 2015	39.16	40.14	39.03	39.66	182,600	+0.25(+0.63%)
Nov 06, 2015	40.08	40.18	38.35	39.41	382,819	-0.81(-2.01%)
Nov 05, 2015	42.68	42.87	39.43	40.22	315,314	-2.83(-6.57%)
Nov 04, 2015	42.25	43.35	41.13	43.05	311,115	+0.84(+1.99%)
Nov 03, 2015	41.70	43.37	41.02	42.21	373,887	+0.15(+0.36%)

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.