Indicators

Chimerix Inc (NQ: CMRX )

0.9705 -0.0395 (-3.91%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		4.630	4.630	4.630	0	-0.06(-1.28%)
Dec 28, 2017	4.560	4.695	4.543	4.690	240,374	+0.10(+2.18%)
Dec 27, 2017	4.550	4.650	4.490	4.590	1,677,467	+0.01(+0.22%)
Dec 26, 2017	4.450	4.635	4.450	4.580	265,529	+0.09(+2.00%)
Dec 22, 2017	4.430	4.520	4.360	4.490	285,772	+0.05(+1.13%)
Dec 21, 2017	4.320	4.530	4.295	4.440	407,618	+0.11(+2.54%)
Dec 20, 2017	4.360	4.420	4.300	4.330	240,590	-0.05(-1.14%)
Dec 19, 2017	4.350	4.400	4.295	4.380	252,892	+0.05(+1.15%)
Dec 18, 2017	4.350	4.380	4.290	4.330	392,942	+0.01(+0.23%)
Dec 15, 2017	4.380	4.420	4.320	4.320	1,242,988	-0.07(-1.59%)
Dec 14, 2017	4.430	4.550	4.390	4.390	420,288	-0.04(-0.90%)
Dec 13, 2017	4.390	4.480	4.360	4.430	317,944	+0.04(+0.91%)
Dec 12, 2017	4.490	4.530	4.388	4.390	236,164	-0.07(-1.57%)
Dec 11, 2017	4.370	4.540	4.370	4.460	363,333	+0.12(+2.76%)
Dec 08, 2017	4.580	4.580	4.315	4.340	320,978	-0.20(-4.41%)
Dec 07, 2017	4.410	4.550	4.365	4.540	586,022	+0.11(+2.48%)
Dec 06, 2017	4.450	4.480	4.242	4.430	251,657	-0.02(-0.45%)
Dec 05, 2017	4.350	4.520	4.332	4.450	286,687	+0.03(+0.68%)
Dec 04, 2017	4.580	4.750	4.381	4.420	355,551	-0.09(-2.00%)

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.