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

Chimerix Inc (NQ: CMRX )

0.9400 UNCHANGED
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 (%)
Jul 30, 2021 6.920 6.950 6.630 6.630 399,351 -0.31(-4.47%)
Jul 29, 2021 7.240 7.330 6.900 6.940 442,183 -0.32(-4.41%)
Jul 28, 2021 7.000 7.290 6.860 7.260 307,549 +0.32(+4.61%)
Jul 27, 2021 7.040 7.070 6.835 6.940 344,120 -0.19(-2.66%)
Jul 26, 2021 7.230 7.388 7.080 7.130 284,170 -0.12(-1.66%)
Jul 23, 2021 7.420 7.420 7.190 7.250 331,149 -0.12(-1.63%)
Jul 22, 2021 7.840 7.850 7.320 7.370 708,135 -0.47(-5.99%)
Jul 21, 2021 7.380 7.870 7.370 7.840 1,175,203 +0.45(+6.09%)
Jul 20, 2021 7.430 7.650 7.260 7.390 1,486,766 +0.02(+0.27%)
Jul 19, 2021 7.130 7.470 7.115 7.370 490,091 +0.00(+0.00%)
Jul 16, 2021 7.420 7.500 7.250 7.370 267,203 +0.01(+0.14%)
Jul 15, 2021 7.200 7.510 7.070 7.360 430,178 +0.10(+1.38%)
Jul 14, 2021 7.360 7.457 7.170 7.260 989,833 -0.05(-0.68%)
Jul 13, 2021 7.480 7.540 7.145 7.310 460,619 -0.20(-2.66%)
Jul 12, 2021 7.740 7.800 7.510 7.510 342,297 -0.26(-3.35%)
Jul 09, 2021 7.660 7.780 7.470 7.770 410,263 +0.13(+1.70%)
Jul 08, 2021 7.620 7.890 7.420 7.640 558,881 -0.10(-1.29%)
Jul 07, 2021 7.830 8.040 7.600 7.740 473,306 -0.12(-1.53%)
Jul 06, 2021 8.370 8.450 7.835 7.860 671,190 -0.47(-5.64%)
Jul 02, 2021 8.720 8.720 8.200 8.330 386,285 -0.42(-4.80%)
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.