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

Chimerix Inc (NQ: CMRX )

0.8999 +0.0089 (+1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2021 6.660 6.770 6.410 6.430 1,113,254 -0.20(-3.02%)
Dec 30, 2021 6.730 6.895 6.610 6.630 701,990 -0.13(-1.92%)
Dec 29, 2021 6.640 6.900 6.570 6.760 816,292 +0.08(+1.20%)
Dec 28, 2021 6.740 7.085 6.670 6.680 781,927 -0.15(-2.20%)
Dec 27, 2021 7.130 7.150 6.820 6.830 947,127 -0.35(-4.87%)
Dec 23, 2021 6.530 7.420 6.530 7.180 2,053,876 +0.62(+9.45%)
Dec 22, 2021 6.330 6.690 6.200 6.560 1,395,912 +0.41(+6.67%)
Dec 21, 2021 6.110 6.200 6.000 6.150 700,975 +0.13(+2.16%)
Dec 20, 2021 6.020 6.080 5.861 6.020 836,421 +0.06(+1.01%)
Dec 17, 2021 5.900 6.140 5.750 5.960 1,907,734 +0.03(+0.51%)
Dec 16, 2021 6.170 6.170 5.820 5.930 824,640 -0.22(-3.58%)
Dec 15, 2021 5.990 6.160 5.630 6.150 1,330,187 +0.18(+3.02%)
Dec 14, 2021 6.030 6.205 5.910 5.970 1,162,653 -0.13(-2.13%)
Dec 13, 2021 6.000 6.245 5.910 6.100 674,720 +0.08(+1.33%)
Dec 10, 2021 6.250 6.330 6.000 6.020 852,382 -0.21(-3.37%)
Dec 09, 2021 6.280 6.530 6.200 6.230 706,918 -0.14(-2.20%)
Dec 08, 2021 6.370 6.480 6.120 6.370 564,617 +0.16(+2.61%)
Dec 07, 2021 6.130 6.435 6.110 6.208 1,059,566 +0.16(+2.61%)
Dec 06, 2021 5.650 6.070 5.650 6.050 1,108,296 +0.40(+7.08%)
Dec 03, 2021 6.050 6.100 5.570 5.650 1,442,432 -0.25(-4.24%)
Dec 02, 2021 5.840 5.930 5.682 5.900 938,408 -0.03(-0.50%)
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.