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

Chimerix Inc (NQ: CMRX )

0.9529 +0.0027 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 29, 2020 3.170 3.240 3.110 3.120 510,100 -0.06(-1.89%)
May 28, 2020 3.530 3.570 3.140 3.180 453,189 -0.34(-9.66%)
May 27, 2020 3.610 3.700 3.420 3.520 612,722 -0.11(-3.03%)
May 26, 2020 3.400 3.850 3.300 3.630 885,700 +0.29(+8.68%)
May 22, 2020 3.370 3.380 3.220 3.340 463,200 -0.03(-0.89%)
May 21, 2020 3.410 3.430 3.320 3.370 494,610 -0.04(-1.17%)
May 20, 2020 3.070 3.493 3.070 3.410 934,113 +0.39(+12.91%)
May 19, 2020 3.280 3.380 3.010 3.020 1,062,552 -0.31(-9.31%)
May 18, 2020 3.210 3.380 3.210 3.330 732,906 +0.15(+4.72%)
May 15, 2020 3.580 3.660 3.150 3.180 1,467,300 -0.42(-11.67%)
May 14, 2020 3.380 3.880 3.350 3.600 2,231,868 +0.25(+7.46%)
May 13, 2020 2.980 3.740 2.710 3.350 3,250,254 +0.36(+12.04%)
May 12, 2020 3.110 3.250 2.920 2.990 919,091 -0.12(-3.86%)
May 11, 2020 2.860 3.140 2.700 3.110 1,364,896 +0.18(+6.14%)
May 08, 2020 2.750 2.980 2.730 2.930 1,508,300 +0.17(+6.16%)
May 07, 2020 2.420 2.780 2.290 2.760 1,503,952 +0.24(+9.52%)
May 06, 2020 2.380 2.640 2.330 2.520 1,038,091 +0.18(+7.69%)
May 05, 2020 2.590 2.740 2.265 2.340 1,105,557 -0.26(-10.00%)
May 04, 2020 2.450 2.780 2.360 2.600 1,306,009 +0.19(+7.88%)
May 01, 2020 2.260 2.420 2.170 2.410 1,119,200 +0.11(+4.78%)
Apr 30, 2020 2.100 2.390 1.950 2.300 2,720,464 +0.15(+6.98%)
Apr 29, 2020 1.970 2.620 1.820 2.150 25,394,702 +0.64(+42.38%)
Apr 28, 2020 1.540 1.540 1.450 1.510 579,720 -0.02(-1.31%)
Apr 27, 2020 1.470 1.540 1.420 1.530 406,835 +0.09(+6.25%)
Apr 24, 2020 1.420 1.470 1.380 1.440 379,300 +0.03(+2.13%)
Apr 23, 2020 1.440 1.500 1.370 1.410 240,774 -0.03(-2.08%)
Apr 22, 2020 1.460 1.490 1.430 1.440 155,838 +0.00(+0.00%)
Apr 21, 2020 1.500 1.560 1.410 1.440 262,589 -0.10(-6.49%)
Apr 20, 2020 1.550 1.620 1.510 1.540 185,719 -0.05(-3.14%)
Apr 17, 2020 1.540 1.620 1.530 1.590 271,200 +0.07(+4.61%)
Apr 16, 2020 1.560 1.580 1.500 1.520 254,731 -0.02(-1.30%)
Apr 15, 2020 1.540 1.560 1.490 1.540 172,970 -0.04(-2.53%)
Apr 14, 2020 1.550 1.620 1.550 1.580 179,520 +0.05(+3.27%)
Apr 13, 2020 1.490 1.580 1.465 1.530 342,340 +0.02(+0.99%)
Apr 09, 2020 1.480 1.530 1.440 1.515 331,700 +0.07(+5.21%)
Apr 08, 2020 1.420 1.490 1.400 1.440 315,746 +0.04(+2.86%)
Apr 07, 2020 1.420 1.430 1.375 1.400 200,156 +0.00(+0.00%)
Apr 06, 2020 1.340 1.440 1.340 1.400 270,416 +0.07(+5.26%)
Apr 03, 2020 1.360 1.390 1.300 1.330 288,600 -0.04(-2.92%)
Apr 02, 2020 1.380 1.420 1.310 1.370 285,000 +0.00(+0.00%)
Apr 01, 2020 1.430 1.430 1.360 1.370 209,153 -0.07(-4.86%)
Mar 31, 2020 1.470 1.500 1.400 1.440 213,707 -0.04(-2.70%)
Mar 30, 2020 1.490 1.550 1.425 1.480 558,735 -0.01(-0.67%)
Mar 27, 2020 1.470 1.530 1.370 1.490 266,600 -0.02(-1.32%)
Mar 26, 2020 1.440 1.540 1.430 1.510 344,803 +0.11(+7.86%)
Mar 25, 2020 1.450 1.510 1.380 1.400 373,276 -0.06(-4.11%)
Mar 24, 2020 1.360 1.460 1.320 1.460 766,484 +0.16(+12.31%)
Mar 23, 2020 1.320 1.380 1.280 1.300 849,285 +0.01(+0.78%)
Mar 20, 2020 1.370 1.440 1.259 1.290 755,100 -0.08(-5.84%)
Mar 19, 2020 1.270 1.380 1.190 1.370 508,720 +0.10(+7.87%)
Mar 18, 2020 1.490 1.520 1.210 1.270 601,502 -0.24(-15.89%)
Mar 17, 2020 1.430 1.530 1.387 1.510 383,571 +0.10(+7.09%)
Mar 16, 2020 1.310 1.460 1.310 1.410 364,613 -0.08(-5.37%)
Mar 13, 2020 1.430 1.510 1.315 1.490 564,600 +0.08(+5.67%)
Mar 12, 2020 1.440 1.500 1.320 1.410 828,717 -0.03(-2.08%)
Mar 11, 2020 1.500 1.520 1.400 1.440 619,847 -0.09(-5.88%)
Mar 10, 2020 1.610 1.650 1.490 1.530 467,165 -0.07(-4.38%)
Mar 09, 2020 1.620 1.710 1.520 1.600 616,629 -0.09(-5.33%)
Mar 06, 2020 1.720 1.730 1.620 1.690 595,700 -0.04(-2.31%)
Mar 05, 2020 1.800 1.830 1.720 1.730 392,349 -0.11(-5.98%)
Mar 04, 2020 1.750 1.900 1.730 1.840 743,345 +0.12(+6.98%)
Mar 03, 2020 1.790 1.805 1.690 1.720 611,900 -0.07(-3.91%)
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.