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

Chimerix Inc (NQ: CMRX )

0.9750 -0.0107 (-1.09%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Jan 31, 2020 1.710 1.710 1.615 1.650 409,800 -0.06(-3.51%)
Jan 30, 2020 1.740 1.770 1.710 1.710 306,289 -0.04(-2.29%)
Jan 29, 2020 1.830 1.860 1.730 1.750 298,892 -0.06(-3.31%)
Jan 28, 2020 1.870 1.890 1.800 1.810 314,509 -0.03(-1.90%)
Jan 27, 2020 1.880 1.910 1.790 1.845 288,342 -0.06(-3.40%)
Jan 24, 2020 1.980 2.000 1.860 1.910 269,200 -0.08(-4.02%)
Jan 23, 2020 1.990 2.010 1.930 1.990 218,659 -0.02(-1.00%)
Jan 22, 2020 2.080 2.095 1.990 2.010 229,709 -0.07(-3.37%)
Jan 21, 2020 2.080 2.130 2.035 2.080 315,632 +0.04(+1.96%)
Jan 17, 2020 2.080 2.100 2.020 2.040 232,700 -0.03(-1.45%)
Jan 16, 2020 2.060 2.180 2.060 2.070 226,716 +0.03(+1.47%)
Jan 15, 2020 2.010 2.120 2.010 2.040 246,571 +0.02(+0.99%)
Jan 14, 2020 1.980 2.070 1.960 2.020 227,790 +0.03(+1.51%)
Jan 13, 2020 2.050 2.080 1.950 1.990 425,837 -0.07(-3.40%)
Jan 10, 2020 2.140 2.160 2.050 2.060 297,600 -0.09(-4.19%)
Jan 09, 2020 2.180 2.220 2.110 2.150 442,198 -0.02(-0.92%)
Jan 08, 2020 2.040 2.200 2.000 2.170 522,321 -0.05(-2.25%)
Jan 07, 2020 2.330 2.350 2.090 2.220 367,994 -0.11(-4.72%)
Jan 06, 2020 2.250 2.440 2.230 2.330 563,686 +0.09(+4.02%)
Jan 03, 2020 2.100 2.340 2.053 2.240 517,200 +0.15(+7.18%)
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.