Indicators

Chimerix Inc (NQ: CMRX )

0.9875 +0.0177 (+1.83%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	2.400	2.431	2.120	2.190	9,237,328	-0.21(-8.75%)
Jul 28, 2022	2.290	2.470	2.230	2.400	9,423,475	+0.07(+3.00%)
Jul 27, 2022	2.400	2.405	2.220	2.330	10,300,484	-0.07(-2.92%)
Jul 26, 2022	2.030	2.640	1.950	2.400	35,783,552	+0.36(+17.65%)
Jul 25, 2022	2.290	2.290	2.000	2.040	17,988,588	+0.20(+10.87%)
Jul 22, 2022	2.240	2.240	1.570	1.840	5,061,334	-0.40(-17.86%)
Jul 21, 2022	2.320	2.320	2.165	2.240	1,148,460	-0.03(-1.32%)
Jul 20, 2022	2.270	2.400	2.210	2.270	2,238,313	-0.07(-2.99%)
Jul 19, 2022	2.150	2.340	2.100	2.340	2,552,721	+0.25(+11.96%)
Jul 18, 2022	2.180	2.250	2.060	2.090	1,999,945	-0.07(-3.24%)
Jul 15, 2022	2.150	2.230	2.040	2.160	3,043,073	+0.04(+1.89%)
Jul 14, 2022	2.190	2.240	2.038	2.120	2,823,948	-0.11(-4.93%)
Jul 13, 2022	2.020	2.248	2.020	2.230	2,312,228	+0.17(+8.25%)
Jul 12, 2022	2.070	2.130	1.970	2.060	2,226,029	+0.00(+0.00%)
Jul 11, 2022	2.210	2.220	2.060	2.060	1,264,439	-0.16(-7.21%)
Jul 08, 2022	2.360	2.370	2.140	2.220	2,551,148	-0.16(-6.72%)
Jul 07, 2022	2.320	2.420	2.260	2.380	2,250,270	+0.09(+3.93%)
Jul 06, 2022	2.260	2.400	2.205	2.290	2,377,236	-0.05(-2.14%)
Jul 05, 2022	2.190	2.430	2.170	2.340	4,962,524	+0.20(+9.35%)

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.