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

Chimerix Inc (NQ: CMRX )

0.9857 -0.0043 (-0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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, 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%)
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.