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 (%)
Aug 31, 2021 6.950 7.240 6.940 7.100 725,673 +0.19(+2.75%)
Aug 30, 2021 7.080 7.280 6.820 6.910 827,233 -0.24(-3.36%)
Aug 27, 2021 6.660 7.245 6.600 7.150 586,821 +0.53(+8.01%)
Aug 26, 2021 6.750 6.940 6.560 6.620 435,961 -0.16(-2.36%)
Aug 25, 2021 6.730 6.933 6.620 6.780 508,253 +0.10(+1.50%)
Aug 24, 2021 6.530 6.760 6.300 6.680 661,938 +0.16(+2.45%)
Aug 23, 2021 6.320 6.630 6.270 6.520 672,022 +0.32(+5.16%)
Aug 20, 2021 5.920 6.210 5.917 6.200 1,638,731 +0.26(+4.38%)
Aug 19, 2021 6.100 6.160 5.916 5.940 568,851 -0.11(-1.82%)
Aug 18, 2021 6.270 6.290 6.040 6.050 465,335 -0.24(-3.82%)
Aug 17, 2021 6.030 6.459 5.990 6.290 818,748 +0.24(+3.97%)
Aug 16, 2021 6.100 6.250 6.000 6.050 287,545 -0.13(-2.10%)
Aug 13, 2021 6.430 6.430 6.160 6.180 400,616 -0.26(-4.04%)
Aug 12, 2021 6.520 6.545 6.350 6.440 217,300 -0.08(-1.23%)
Aug 11, 2021 6.360 6.640 6.300 6.520 291,787 +0.15(+2.35%)
Aug 10, 2021 6.530 6.530 6.230 6.370 371,886 -0.16(-2.45%)
Aug 09, 2021 6.680 6.800 6.510 6.530 315,057 -0.19(-2.83%)
Aug 06, 2021 6.630 6.764 6.510 6.720 382,899 -0.01(-0.15%)
Aug 05, 2021 6.260 6.880 6.000 6.730 1,190,508 +0.25(+3.86%)
Aug 04, 2021 6.610 6.680 6.380 6.480 612,366 -0.18(-2.70%)
Aug 03, 2021 6.890 6.890 6.600 6.660 457,240 -0.20(-2.92%)
Aug 02, 2021 6.690 6.930 6.690 6.860 565,995 +0.23(+3.47%)
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%)
Jul 01, 2021 8.010 8.780 7.900 8.750 944,192 +0.75(+9.38%)
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.