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

Chimerix Inc (NQ: CMRX )

0.8999 +0.0089 (+1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
Dec 01, 2017 4.400 4.565 4.380 4.510 301,805 +0.04(+0.89%)
Nov 30, 2017 4.610 4.730 4.460 4.470 689,820 -0.11(-2.40%)
Nov 29, 2017 4.450 4.640 4.410 4.580 222,983 +0.13(+2.92%)
Nov 28, 2017 4.400 4.480 4.278 4.450 165,129 +0.07(+1.60%)
Nov 27, 2017 4.480 4.500 4.230 4.380 173,273 -0.11(-2.45%)
Nov 24, 2017 4.560 4.580 4.460 4.490 57,800 -0.04(-0.88%)
Nov 22, 2017 4.410 4.590 4.410 4.530 116,582 +0.14(+3.19%)
Nov 21, 2017 4.430 4.585 4.370 4.390 168,155 -0.06(-1.35%)
Nov 20, 2017 4.590 4.590 4.280 4.450 175,771 -0.14(-3.05%)
Nov 17, 2017 4.380 4.620 4.320 4.590 174,921 +0.18(+4.08%)
Nov 16, 2017 4.350 4.540 4.320 4.410 187,302 +0.09(+2.08%)
Nov 15, 2017 4.310 4.510 4.230 4.320 127,540 -0.02(-0.58%)
Nov 14, 2017 4.410 4.580 4.170 4.345 280,549 -0.02(-0.46%)
Nov 13, 2017 4.850 4.850 4.270 4.365 394,312 -0.54(-10.92%)
Nov 10, 2017 4.760 4.920 4.700 4.900 139,260 +0.14(+2.94%)
Nov 09, 2017 4.750 4.850 4.710 4.760 171,370 -0.07(-1.45%)
Nov 08, 2017 4.790 4.880 4.590 4.830 168,141 +0.02(+0.42%)
Nov 07, 2017 4.980 4.994 4.770 4.810 126,038 -0.20(-3.99%)
Nov 06, 2017 5.030 5.130 4.940 5.010 85,741 -0.06(-1.18%)
Nov 03, 2017 4.900 5.150 4.861 5.070 164,370 +0.19(+3.89%)
Nov 02, 2017 4.880 4.770 4.880 275,858 +0.00(+0.00%)
Nov 01, 2017 4.930 4.930 4.800 4.880 859,715 -0.04(-0.81%)
Oct 31, 2017 4.980 5.010 4.890 4.920 143,359 -0.02(-0.40%)
Oct 30, 2017 4.870 5.010 4.870 4.940 224,242 +0.04(+0.82%)
Oct 27, 2017 4.980 4.995 4.850 4.900 146,421 -0.08(-1.61%)
Oct 26, 2017 5.000 5.040 4.890 4.980 174,865 -0.01(-0.20%)
Oct 25, 2017 5.010 5.120 4.860 4.990 149,605 -0.04(-0.80%)
Oct 24, 2017 5.000 5.040 4.860 5.030 112,189 +0.03(+0.60%)
Oct 23, 2017 5.060 5.160 4.920 5.000 114,808 -0.07(-1.38%)
Oct 20, 2017 5.090 5.170 4.980 5.070 180,027 +0.04(+0.80%)
Oct 19, 2017 4.890 5.020 4.825 5.030 121,352 +0.14(+2.86%)
Oct 18, 2017 5.220 5.220 4.780 4.890 465,847 -0.27(-5.23%)
Oct 17, 2017 5.540 5.540 5.100 5.160 151,147 -0.36(-6.52%)
Oct 16, 2017 5.400 5.540 5.230 5.520 292,593 +0.09(+1.66%)
Oct 13, 2017 5.440 5.480 5.370 5.430 224,817 +0.03(+0.56%)
Oct 12, 2017 5.360 5.440 5.360 5.400 162,508 +0.03(+0.56%)
Oct 11, 2017 5.350 5.440 5.312 5.370 196,245 +0.00(+0.00%)
Oct 10, 2017 5.260 5.390 5.200 5.370 205,443 +0.12(+2.29%)
Oct 09, 2017 5.180 5.290 5.159 5.250 128,393 +0.06(+1.16%)
Oct 06, 2017 5.290 5.290 5.010 5.190 593,283 -0.10(-1.89%)
Oct 05, 2017 5.230 5.340 5.200 5.290 129,008 +0.04(+0.76%)
Oct 04, 2017 5.250 5.400 5.220 5.250 355,283 +0.02(+0.38%)
Oct 03, 2017 5.420 5.420 5.185 5.230 149,686 -0.16(-2.97%)
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.