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

Chimerix Inc (NQ: CMRX )

0.9400 +0.0054 (+0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Jun 30, 2021 7.720 8.450 7.660 8.000 1,783,193 +0.46(+6.10%)
Jun 29, 2021 7.830 7.830 7.480 7.540 719,697 -0.20(-2.58%)
Jun 28, 2021 7.800 8.012 7.720 7.740 414,876 -0.15(-1.90%)
Jun 25, 2021 7.750 7.910 7.680 7.890 3,270,007 +0.13(+1.68%)
Jun 24, 2021 7.940 7.950 7.655 7.760 447,996 -0.08(-1.02%)
Jun 23, 2021 7.830 7.980 7.715 7.840 352,908 +0.00(+0.00%)
Jun 22, 2021 8.160 8.210 7.670 7.840 564,730 -0.36(-4.39%)
Jun 21, 2021 8.360 8.540 8.140 8.200 504,395 -0.15(-1.80%)
Jun 18, 2021 8.200 8.380 8.090 8.350 723,787 +0.08(+0.97%)
Jun 17, 2021 8.180 8.340 8.090 8.270 316,470 +0.09(+1.10%)
Jun 16, 2021 8.290 8.330 8.030 8.180 543,121 -0.13(-1.56%)
Jun 15, 2021 8.420 8.510 8.090 8.310 502,126 -0.14(-1.66%)
Jun 14, 2021 8.370 8.590 8.310 8.450 895,189 +0.01(+0.12%)
Jun 11, 2021 8.500 8.660 8.420 8.440 493,519 -0.01(-0.12%)
Jun 10, 2021 8.730 8.860 8.430 8.450 680,339 -0.31(-3.54%)
Jun 09, 2021 8.500 8.886 8.360 8.760 737,502 +0.33(+3.91%)
Jun 08, 2021 8.340 8.550 8.060 8.430 1,212,901 +0.21(+2.55%)
Jun 07, 2021 8.870 8.870 8.050 8.220 1,499,244 -0.47(-5.41%)
Jun 04, 2021 8.420 9.290 8.340 8.690 3,206,638 +0.29(+3.45%)
Jun 03, 2021 8.020 8.600 8.020 8.400 787,378 +0.31(+3.83%)
Jun 02, 2021 8.080 8.160 7.945 8.090 408,557 +0.00(+0.00%)
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.