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

Chimerix Inc (NQ: CMRX )

0.9705 -0.0395 (-3.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Dec 30, 2022 1.830 1.880 1.810 1.860 738,022 -0.01(-0.53%)
Dec 29, 2022 1.710 1.880 1.705 1.870 666,223 +0.17(+10.00%)
Dec 28, 2022 1.700 1.770 1.690 1.700 698,146 -0.02(-1.16%)
Dec 27, 2022 1.820 1.840 1.675 1.720 1,322,343 -0.12(-6.52%)
Dec 23, 2022 1.980 1.982 1.835 1.840 915,798 -0.12(-6.12%)
Dec 22, 2022 1.990 2.015 1.910 1.960 765,120 -0.03(-1.51%)
Dec 21, 2022 1.960 2.010 1.940 1.990 568,668 +0.05(+2.58%)
Dec 20, 2022 1.880 1.970 1.840 1.940 736,711 +0.08(+4.30%)
Dec 19, 2022 1.950 1.960 1.840 1.860 758,834 -0.10(-5.10%)
Dec 16, 2022 1.950 1.990 1.915 1.960 1,537,764 -0.02(-1.01%)
Dec 15, 2022 1.970 1.995 1.925 1.980 634,175 +0.03(+1.54%)
Dec 14, 2022 1.980 2.050 1.950 1.950 1,189,764 -0.04(-2.01%)
Dec 13, 2022 2.010 2.060 1.950 1.990 1,060,720 +0.02(+1.02%)
Dec 12, 2022 1.960 1.990 1.875 1.970 986,276 +0.02(+1.03%)
Dec 09, 2022 2.130 2.170 1.950 1.950 1,801,324 -0.26(-11.76%)
Dec 08, 2022 2.170 2.265 2.140 2.210 829,549 +0.03(+1.38%)
Dec 07, 2022 2.170 2.220 2.140 2.180 889,585 +0.03(+1.40%)
Dec 06, 2022 2.220 2.260 2.150 2.150 1,195,040 -0.07(-3.15%)
Dec 05, 2022 2.220 2.320 2.180 2.220 976,456 -0.03(-1.33%)
Dec 02, 2022 2.280 2.300 2.240 2.250 897,500 -0.10(-4.26%)
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.