Indicators

Chimerix Inc (NQ: CMRX )

0.9750 -0.0107 (-1.09%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	4.860	5.060	4.810	4.970	203,873	+0.11(+2.26%)
Jul 28, 2017	4.940	4.980	4.855	4.860	71,547	-0.10(-2.02%)
Jul 27, 2017	5.120	5.130	4.820	4.960	167,937	-0.16(-3.13%)
Jul 26, 2017	5.000	5.140	4.940	5.120	211,694	+0.14(+2.81%)
Jul 25, 2017	5.340	5.347	4.950	4.980	313,451	-0.33(-6.21%)
Jul 24, 2017	5.010	5.320	5.010	5.310	214,424	+0.30(+5.99%)
Jul 21, 2017	5.150	5.180	5.000	5.010	167,853	-0.08(-1.57%)
Jul 20, 2017		5.160	4.970	5.090	159,948	+0.01(+0.20%)
Jul 19, 2017	5.250	5.340	5.040	5.080	230,585	-0.19(-3.61%)
Jul 18, 2017	5.170	5.330	5.055	5.270	174,937	+0.09(+1.74%)
Jul 17, 2017	5.180	5.280	5.130	5.180	164,315	-0.04(-0.77%)
Jul 14, 2017	5.330	5.340	5.180	5.220	125,558	-0.13(-2.43%)
Jul 13, 2017	5.310	5.380	5.140	5.350	158,890	+0.04(+0.75%)
Jul 12, 2017	5.260	5.390	5.230	5.310	94,991	+0.10(+1.92%)
Jul 11, 2017	5.280	5.360	5.200	5.210	120,661	-0.09(-1.70%)
Jul 10, 2017	5.420	5.450	5.280	5.300	135,670	-0.13(-2.39%)
Jul 07, 2017	5.330	5.510	5.330	5.430	117,322	+0.08(+1.50%)
Jul 06, 2017	5.500	5.500	5.300	5.350	166,543	-0.18(-3.25%)
Jul 05, 2017	5.440	5.600	5.400	5.530	130,317	+0.07(+1.28%)

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.