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

Chimerix Inc (NQ: CMRX )

0.9875 +0.0177 (+1.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2018 4.630 4.670 4.540 4.570 102,816 -0.04(-0.87%)
May 30, 2018 4.600 4.700 4.580 4.610 114,900 +0.04(+0.88%)
May 29, 2018 4.610 4.680 4.550 4.570 156,729 -0.06(-1.30%)
May 25, 2018 4.630 4.630 4.630 0 +0.07(+1.54%)
May 24, 2018 4.650 4.730 4.480 4.560 138,342 -0.09(-1.94%)
May 23, 2018 4.690 4.800 4.630 4.650 342,009 -0.04(-0.85%)
May 22, 2018 4.800 4.860 4.670 4.690 152,166 -0.11(-2.29%)
May 21, 2018 4.780 4.930 4.780 4.800 271,618 +0.00(+0.00%)
May 18, 2018 4.840 4.860 4.760 4.800 219,711 +0.00(+0.00%)
May 17, 2018 4.860 4.870 4.730 4.800 176,063 -0.06(-1.23%)
May 16, 2018 4.760 4.880 4.690 4.860 170,268 +0.11(+2.32%)
May 15, 2018 4.620 4.780 4.550 4.750 175,360 +0.11(+2.37%)
May 14, 2018 4.600 4.760 4.600 4.640 120,896 +0.02(+0.43%)
May 11, 2018 4.550 4.670 4.505 4.620 105,087 +0.06(+1.32%)
May 10, 2018 4.660 4.790 4.500 4.560 92,593 -0.09(-1.94%)
May 09, 2018 4.720 4.730 4.580 4.650 78,049 -0.06(-1.27%)
May 08, 2018 4.790 4.810 4.710 4.710 64,952 -0.06(-1.26%)
May 07, 2018 4.800 4.880 4.660 4.770 86,144 +0.04(+0.85%)
May 04, 2018 4.650 4.760 4.650 4.730 88,317 +0.06(+1.28%)
May 03, 2018 4.750 4.820 4.600 4.670 92,808 -0.09(-1.89%)
May 02, 2018 4.740 4.890 4.530 4.760 107,659 +0.02(+0.42%)
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.