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

Chimerix Inc (NQ: CMRX )

0.9706 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 31, 2016 4.800 5.000 4.800 4.900 799,326 +0.11(+2.30%)
May 27, 2016 4.800 4.790 4.790 4.790 505,600 +0.00(+0.00%)
May 26, 2016 4.830 4.830 4.680 4.790 486,402 -0.03(-0.62%)
May 25, 2016 4.770 4.880 4.730 4.820 916,648 +0.08(+1.69%)
May 24, 2016 4.750 4.845 4.670 4.740 711,614 +0.01(+0.21%)
May 23, 2016 4.720 4.960 4.710 4.730 1,021,668 +0.02(+0.42%)
May 20, 2016 4.540 4.750 4.450 4.710 1,042,560 +0.19(+4.20%)
May 19, 2016 4.640 4.780 4.460 4.520 990,579 -0.13(-2.80%)
May 18, 2016 4.590 4.790 4.590 4.650 771,099 +0.02(+0.43%)
May 17, 2016 4.720 4.870 4.620 4.630 800,878 -0.10(-2.11%)
May 16, 2016 4.580 4.830 4.510 4.730 1,376,121 +0.18(+3.96%)
May 13, 2016 4.560 4.680 4.460 4.550 968,267 -0.02(-0.44%)
May 12, 2016 4.850 4.875 4.550 4.570 1,415,421 -0.18(-3.79%)
May 11, 2016 4.880 4.950 4.750 4.750 589,427 -0.15(-3.06%)
May 10, 2016 4.960 5.000 4.560 4.900 1,810,236 -0.01(-0.20%)
May 09, 2016 4.940 6.100 4.900 4.910 6,520,004 -0.21(-4.10%)
May 06, 2016 5.190 5.400 5.090 5.120 776,910 -0.12(-2.29%)
May 05, 2016 5.450 5.580 5.220 5.240 775,088 -0.19(-3.50%)
May 04, 2016 5.620 5.805 5.330 5.430 850,759 -0.21(-3.72%)
May 03, 2016 5.810 5.860 5.620 5.640 808,615 -0.25(-4.24%)
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.