Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	8.620	9.150	8.320	8.480	873,900	-0.24(-2.75%)
Jan 28, 2021	8.750	9.040	8.270	8.720	955,264	-0.01(-0.11%)
Jan 27, 2021	8.860	9.230	8.510	8.730	1,223,896	-0.42(-4.59%)
Jan 26, 2021	9.120	9.740	8.810	9.150	1,078,125	+0.15(+1.67%)
Jan 25, 2021	9.430	9.430	8.510	9.000	1,488,190	-0.28(-3.02%)
Jan 22, 2021	9.130	9.590	8.910	9.280	963,800	-0.06(-0.59%)
Jan 21, 2021	9.700	10.72	8.800	9.335	6,622,541	+0.21(+2.25%)
Jan 20, 2021	8.450	9.300	8.260	9.130	1,357,916	+1.03(+12.72%)
Jan 19, 2021	8.010	8.500	7.950	8.100	634,189	+0.16(+2.02%)
Jan 15, 2021	8.070	8.118	7.750	7.940	555,600	-0.16(-1.98%)
Jan 14, 2021	8.120	8.320	7.920	8.100	878,991	-0.14(-1.70%)
Jan 13, 2021	8.210	8.600	8.170	8.240	575,790	+0.03(+0.37%)
Jan 12, 2021	8.770	8.770	8.020	8.210	1,096,774	-0.60(-6.81%)
Jan 11, 2021	8.670	9.660	8.390	8.810	4,339,586	+0.39(+4.63%)
Jan 08, 2021	6.550	9.360	6.550	8.420	20,386,000	+3.44(+69.08%)
Jan 07, 2021	4.850	5.030	4.790	4.980	207,527	+0.22(+4.62%)
Jan 06, 2021	4.990	5.000	4.710	4.760	333,235	-0.16(-3.25%)
Jan 05, 2021	4.810	5.040	4.800	4.920	325,510	+0.16(+3.36%)

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.