Indicators

Chimerix Inc (NQ: CMRX )

0.9885 +0.0028 (+0.28%)

Streaming Delayed Price Updated: 1:22 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	4.920	4.960	4.850	4.860	154,695	-0.06(-1.22%)
Feb 27, 2018	4.920	4.990	4.870	4.920	102,545	-0.01(-0.20%)
Feb 26, 2018	4.920	4.980	4.880	4.930	283,530	+0.04(+0.82%)
Feb 23, 2018	4.870	4.945	4.780	4.890	128,269	+0.05(+1.03%)
Feb 22, 2018	4.920	4.920	4.830	4.840	176,826	-0.08(-1.63%)
Feb 21, 2018	4.970	5.070	4.910	4.920	110,905	-0.05(-1.01%)
Feb 20, 2018	5.010	5.060	4.950	4.970	183,958	-0.05(-1.00%)
Feb 16, 2018		5.020	5.020	5.020	0	+0.07(+1.41%)
Feb 15, 2018	4.930	5.000	4.880	4.950	114,233	+0.02(+0.41%)
Feb 14, 2018	4.780	4.965	4.670	4.930	434,825	+0.00(+0.00%)
Feb 13, 2018	4.890	5.030	4.805	4.930	184,903	+0.05(+1.02%)
Feb 12, 2018	4.910	4.930	4.780	4.880	166,032	-0.02(-0.41%)
Feb 09, 2018	4.930	4.940	4.730	4.900	229,230	-0.03(-0.61%)
Feb 08, 2018	4.940	4.980	4.760	4.930	1,263,126	+0.00(+0.00%)
Feb 07, 2018	4.800	4.990	4.800	4.930	165,860	+0.14(+2.92%)
Feb 06, 2018	4.580	4.830	4.580	4.790	310,495	+0.09(+1.91%)
Feb 05, 2018	4.690	4.780	4.660	4.700	324,583	+0.00(+0.00%)
Feb 02, 2018	4.810	4.890	4.650	4.700	288,356	+0.02(+0.43%)

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.