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, 2019 3.400 3.460 3.310 3.400 365,800 -0.10(-2.86%)
May 30, 2019 3.630 3.640 3.470 3.500 411,037 -0.10(-2.78%)
May 29, 2019 3.570 3.690 3.510 3.600 390,155 -0.01(-0.28%)
May 28, 2019 3.600 3.680 3.470 3.610 386,366 +0.01(+0.28%)
May 24, 2019 3.500 3.650 3.500 3.600 685,400 +0.09(+2.56%)
May 23, 2019 3.400 3.550 3.390 3.510 437,811 +0.02(+0.57%)
May 22, 2019 3.540 3.590 3.360 3.490 303,365 -0.01(-0.29%)
May 21, 2019 3.510 3.580 3.350 3.500 415,676 +0.09(+2.64%)
May 20, 2019 3.470 3.530 3.310 3.410 394,143 -0.09(-2.57%)
May 17, 2019 3.650 3.700 3.400 3.500 363,400 -0.16(-4.37%)
May 16, 2019 3.680 3.700 3.360 3.660 534,809 -0.02(-0.54%)
May 15, 2019 3.590 3.780 3.560 3.680 497,868 +0.02(+0.55%)
May 14, 2019 3.380 3.760 3.370 3.660 1,623,257 +0.37(+11.25%)
May 13, 2019 3.080 3.330 2.990 3.290 649,750 +0.17(+5.45%)
May 10, 2019 2.850 3.130 2.850 3.120 671,100 +0.25(+8.71%)
May 09, 2019 2.890 2.960 2.850 2.870 680,889 +0.20(+7.49%)
May 08, 2019 2.730 2.730 2.640 2.670 250,251 -0.06(-2.20%)
May 07, 2019 2.750 2.770 2.660 2.730 191,790 -0.05(-1.80%)
May 06, 2019 2.640 2.820 2.615 2.780 162,631 +0.08(+2.96%)
May 03, 2019 2.590 2.700 2.590 2.700 141,000 +0.10(+3.85%)
May 02, 2019 2.710 2.750 2.530 2.600 228,060 -0.11(-4.06%)
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.