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

Chimerix Inc (NQ: CMRX )

0.9253 +0.0114 (+1.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
Sep 30, 2021 6.270 6.351 6.080 6.190 499,195 -0.02(-0.32%)
Sep 29, 2021 6.620 6.620 6.190 6.210 704,545 -0.35(-5.34%)
Sep 28, 2021 6.740 6.740 6.520 6.560 496,021 -0.25(-3.67%)
Sep 27, 2021 6.730 7.000 6.560 6.810 555,306 +0.14(+2.10%)
Sep 24, 2021 7.060 7.075 6.640 6.670 567,317 -0.44(-6.19%)
Sep 23, 2021 6.800 7.200 6.670 7.110 1,164,039 +0.31(+4.56%)
Sep 22, 2021 6.500 6.820 6.360 6.800 1,072,576 +0.42(+6.58%)
Sep 21, 2021 6.220 6.550 6.220 6.380 967,400 +0.12(+1.92%)
Sep 20, 2021 6.200 6.350 6.050 6.260 838,367 -0.09(-1.42%)
Sep 17, 2021 6.170 6.360 5.970 6.350 1,798,976 +0.21(+3.42%)
Sep 16, 2021 6.260 6.350 6.060 6.140 1,078,878 -0.13(-2.07%)
Sep 15, 2021 6.460 6.490 5.930 6.270 3,595,144 -0.16(-2.49%)
Sep 14, 2021 6.520 6.590 6.341 6.430 738,586 -0.07(-1.08%)
Sep 13, 2021 6.790 6.790 6.460 6.500 652,281 -0.22(-3.27%)
Sep 10, 2021 6.920 6.946 6.630 6.720 558,116 -0.20(-2.89%)
Sep 09, 2021 6.800 7.130 6.800 6.920 337,682 +0.12(+1.76%)
Sep 08, 2021 7.010 7.019 6.600 6.800 620,209 -0.18(-2.58%)
Sep 07, 2021 6.850 7.080 6.770 6.980 705,193 +0.09(+1.31%)
Sep 03, 2021 7.020 7.090 6.810 6.890 576,881 -0.19(-2.68%)
Sep 02, 2021 7.160 7.209 7.050 7.080 375,879 -0.05(-0.70%)
Sep 01, 2021 7.100 7.150 7.010 7.130 297,612 +0.03(+0.42%)
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%)
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.