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

Chimerix Inc (NQ: CMRX )

0.9346 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Oct 29, 2021 5.430 5.230 5.240 497,715 -0.21(-3.85%)
Oct 28, 2021 5.240 5.470 5.220 5.450 711,522 +0.22(+4.21%)
Oct 27, 2021 5.310 5.350 5.190 5.230 433,331 -0.11(-2.06%)
Oct 26, 2021 5.300 5.340 758,035 +0.09(+1.71%)
Oct 25, 2021 5.350 5.420 5.020 5.250 1,633,397 -0.08(-1.50%)
Oct 22, 2021 5.670 5.690 5.140 5.330 1,183,123 -0.37(-6.49%)
Oct 21, 2021 5.730 5.880 5.630 5.700 541,487 -0.02(-0.35%)
Oct 20, 2021 5.740 5.790 5.660 5.720 446,684 -0.04(-0.69%)
Oct 19, 2021 5.890 5.910 5.750 5.760 322,799 -0.10(-1.71%)
Oct 18, 2021 6.040 6.040 5.800 5.860 624,878 -0.23(-3.78%)
Oct 15, 2021 6.270 6.300 6.050 6.090 572,468 -0.08(-1.30%)
Oct 14, 2021 6.020 6.370 6.020 6.170 636,418 +0.19(+3.18%)
Oct 13, 2021 5.740 6.080 5.650 5.980 755,211 +0.25(+4.36%)
Oct 12, 2021 5.830 5.949 5.680 5.730 606,452 -0.08(-1.38%)
Oct 11, 2021 5.550 5.970 5.510 5.810 857,308 +0.22(+3.94%)
Oct 08, 2021 5.800 5.900 5.420 5.590 1,133,152 -0.21(-3.62%)
Oct 07, 2021 5.960 5.980 5.750 5.800 633,004 -0.14(-2.36%)
Oct 06, 2021 6.060 6.100 5.910 5.940 595,021 -0.21(-3.41%)
Oct 05, 2021 6.090 6.330 5.990 6.150 887,884 +0.12(+1.99%)
Oct 04, 2021 6.230 6.280 5.940 6.030 667,581 -0.25(-3.98%)
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.