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

Chimerix Inc (NQ: CMRX )

0.9833 -0.0024 (-0.24%)
Streaming Delayed Price Updated: 11:42 AM EDT, May 21, 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 (%)
Aug 31, 2018 3.990 3.990 3.990 0 -0.16(-3.86%)
Aug 30, 2018 4.160 4.260 4.020 4.150 99,539 -0.04(-0.95%)
Aug 29, 2018 4.160 4.220 4.160 4.190 39,741 +0.01(+0.24%)
Aug 28, 2018 4.200 4.210 4.170 4.180 65,106 +0.01(+0.24%)
Aug 27, 2018 4.180 4.280 4.100 4.170 109,133 +0.00(+0.00%)
Aug 24, 2018 4.180 4.240 4.140 4.170 67,700 +0.01(+0.24%)
Aug 23, 2018 4.180 4.240 4.140 4.160 33,142 -0.03(-0.72%)
Aug 22, 2018 4.060 4.250 4.060 4.190 53,724 -0.03(-0.71%)
Aug 21, 2018 4.020 4.240 3.965 4.220 67,655 +0.18(+4.46%)
Aug 20, 2018 4.080 4.140 3.950 4.040 108,146 -0.01(-0.25%)
Aug 17, 2018 4.150 4.170 3.980 4.050 100,500 -0.10(-2.41%)
Aug 16, 2018 4.070 4.160 3.960 4.150 64,652 +0.12(+2.98%)
Aug 15, 2018 4.200 4.210 4.010 4.030 85,505 -0.18(-4.28%)
Aug 14, 2018 4.250 4.330 4.190 4.210 83,085 -0.08(-1.86%)
Aug 13, 2018 4.380 4.380 4.011 4.290 104,006 -0.09(-2.05%)
Aug 10, 2018 4.390 4.410 4.310 4.380 138,800 +0.02(+0.46%)
Aug 09, 2018 4.400 4.450 4.320 4.360 134,042 -0.02(-0.46%)
Aug 08, 2018 4.510 4.510 4.260 4.380 128,565 +0.08(+1.86%)
Aug 07, 2018 4.180 4.340 4.180 4.300 106,301 +0.09(+2.14%)
Aug 06, 2018 4.270 4.340 4.060 4.210 209,148 -0.07(-1.64%)
Aug 03, 2018 4.440 4.440 4.240 4.280 95,300 -0.15(-3.39%)
Aug 02, 2018 4.480 4.490 4.370 4.430 177,121 -0.07(-1.56%)
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.