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

Chimerix Inc (NQ: CMRX )

0.9900 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Jun 30, 2017 5.480 5.510 5.340 5.450 200,255 -0.03(-0.55%)
Jun 29, 2017 5.540 5.600 5.250 5.480 189,129 -0.05(-0.90%)
Jun 28, 2017 5.480 5.560 5.290 5.530 153,217 +0.09(+1.65%)
Jun 27, 2017 5.350 5.470 5.249 5.440 263,655 +0.07(+1.30%)
Jun 26, 2017 5.420 5.640 5.120 5.370 152,044 -0.03(-0.56%)
Jun 23, 2017 5.350 5.400 588,406 -0.11(-2.00%)
Jun 22, 2017 5.350 5.670 5.350 5.510 372,768 +0.18(+3.38%)
Jun 21, 2017 5.220 5.370 5.220 5.330 298,035 +0.14(+2.70%)
Jun 20, 2017 5.180 5.370 5.160 5.190 199,605 +0.02(+0.39%)
Jun 19, 2017 5.060 5.290 5.040 5.170 314,732 +0.16(+3.19%)
Jun 16, 2017 4.790 5.030 4.770 5.010 340,005 +0.13(+2.66%)
Jun 15, 2017 4.880 5.000 4.850 4.880 229,068 -0.06(-1.21%)
Jun 14, 2017 4.920 4.990 4.830 4.940 201,873 +0.02(+0.41%)
Jun 13, 2017 4.890 4.980 4.770 4.920 219,502 +0.03(+0.61%)
Jun 12, 2017 4.860 5.050 4.810 4.890 370,480 +0.06(+1.24%)
Jun 09, 2017 4.770 4.950 4.720 4.830 241,910 +0.05(+1.05%)
Jun 08, 2017 4.720 4.880 4.670 4.780 216,207 +0.08(+1.70%)
Jun 07, 2017 4.880 4.920 4.660 4.700 291,537 -0.17(-3.49%)
Jun 06, 2017 4.850 4.970 4.800 4.870 371,195 -0.01(-0.20%)
Jun 05, 2017 4.860 4.990 4.810 4.880 266,434 -0.02(-0.41%)
Jun 02, 2017 4.800 4.920 4.691 4.900 289,337 +0.14(+2.94%)
Jun 01, 2017 4.500 4.810 4.500 4.760 232,106 +0.28(+6.25%)
May 31, 2017 4.450 4.500 4.330 4.480 174,996 +0.06(+1.36%)
May 30, 2017 4.500 4.500 4.280 4.420 298,752 -0.08(-1.78%)
May 26, 2017 4.580 4.610 4.420 4.500 327,175 -0.07(-1.53%)
May 25, 2017 4.640 4.660 4.510 4.570 205,952 -0.06(-1.30%)
May 24, 2017 4.710 4.760 4.615 4.630 168,055 -0.09(-1.91%)
May 23, 2017 4.700 4.730 4.620 4.720 247,908 +0.01(+0.21%)
May 22, 2017 4.700 4.790 4.650 4.710 151,959 +0.03(+0.64%)
May 19, 2017 4.870 4.950 4.680 4.680 306,213 -0.20(-4.10%)
May 18, 2017 4.770 4.940 4.770 4.880 260,657 +0.09(+1.88%)
May 17, 2017 4.850 4.870 4.730 4.790 361,823 -0.14(-2.84%)
May 16, 2017 4.880 4.960 4.760 4.930 283,348 +0.08(+1.65%)
May 15, 2017 4.680 4.870 4.660 4.850 452,582 +0.21(+4.53%)
May 12, 2017 4.840 4.860 4.580 4.640 477,479 -0.19(-3.93%)
May 11, 2017 4.940 5.080 4.800 4.830 415,913 -0.05(-1.02%)
May 10, 2017 4.700 4.910 4.600 4.880 378,017 +0.13(+2.74%)
May 09, 2017 5.050 5.100 4.700 4.750 576,061 -0.35(-6.86%)
May 08, 2017 5.160 5.160 5.020 5.100 381,328 -0.07(-1.35%)
May 05, 2017 5.180 5.190 5.060 5.170 266,461 +0.01(+0.19%)
May 04, 2017 5.150 5.210 5.000 5.160 221,118 +0.05(+0.98%)
May 03, 2017 5.220 5.390 4.960 5.110 436,802 -0.10(-2.01%)
May 02, 2017 5.870 5.901 5.210 5.215 453,981 -0.65(-11.01%)
May 01, 2017 5.960 5.990 5.800 5.860 307,852 -0.12(-2.01%)
Apr 28, 2017 6.150 6.150 5.870 5.980 171,533 -0.17(-2.76%)
Apr 27, 2017 6.110 6.240 6.070 6.150 167,441 +0.06(+0.99%)
Apr 26, 2017 6.090 6.150 6.020 6.090 254,563 -0.01(-0.16%)
Apr 25, 2017 6.050 6.160 6.010 6.100 273,519 +0.09(+1.50%)
Apr 24, 2017 5.890 6.010 5.838 6.010 212,691 +0.23(+3.98%)
Apr 21, 2017 5.870 5.900 5.690 5.780 225,771 -0.12(-2.03%)
Apr 20, 2017 5.900 6.030 5.770 5.900 375,582 +0.04(+0.68%)
Apr 19, 2017 5.800 5.900 5.750 5.860 242,902 +0.07(+1.21%)
Apr 18, 2017 5.660 5.795 5.560 5.790 270,691 +0.10(+1.76%)
Apr 17, 2017 5.610 5.710 5.530 5.690 165,327 +0.06(+1.07%)
Apr 13, 2017 5.660 5.770 5.610 5.630 211,522 -0.06(-1.05%)
Apr 12, 2017 5.740 5.780 5.600 5.690 204,492 -0.04(-0.70%)
Apr 11, 2017 5.640 5.750 5.520 5.730 293,720 +0.10(+1.78%)
Apr 10, 2017 5.600 5.780 5.520 5.630 284,057 +0.05(+0.90%)
Apr 07, 2017 5.830 5.830 5.560 5.580 354,153 -0.26(-4.45%)
Apr 06, 2017 6.060 6.115 5.660 5.840 656,779 -0.22(-3.63%)
Apr 05, 2017 6.420 6.503 6.020 6.060 579,961 -0.35(-5.46%)
Apr 04, 2017 6.350 6.570 6.300 6.410 497,966 +0.04(+0.63%)
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.