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

Chimerix Inc (NQ: CMRX )

1.010 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Jan 31, 2022 5.430 5.710 5.710 816,370 +0.30(+5.55%)
Jan 28, 2022 5.210 5.470 5.093 5.410 625,497 +0.22(+4.24%)
Jan 27, 2022 5.630 5.660 5.170 5.190 763,529 -0.35(-6.32%)
Jan 26, 2022 5.780 5.930 5.500 5.540 820,669 -0.13(-2.29%)
Jan 25, 2022 5.460 5.750 5.350 5.670 823,405 +0.07(+1.25%)
Jan 24, 2022 5.420 5.635 5.160 5.600 1,011,115 +0.09(+1.63%)
Jan 21, 2022 5.420 5.720 5.420 5.510 838,530 -0.07(-1.25%)
Jan 20, 2022 5.750 5.920 5.550 5.580 742,827 -0.10(-1.76%)
Jan 19, 2022 5.700 5.940 5.655 5.680 825,265 +0.06(+1.07%)
Jan 18, 2022 5.920 6.010 5.600 5.620 872,396 -0.38(-6.33%)
Jan 14, 2022 6.000 0 +0.20(+3.45%)
Jan 13, 2022 6.100 6.184 5.780 5.800 1,016,017 -0.30(-4.92%)
Jan 12, 2022 6.400 6.430 6.090 6.100 856,907 -0.25(-3.94%)
Jan 11, 2022 6.320 6.520 6.210 6.350 679,388 +0.04(+0.63%)
Jan 10, 2022 5.970 6.330 5.710 6.310 1,474,180 +0.31(+5.17%)
Jan 07, 2022 6.160 6.230 5.975 6.000 598,021 -0.17(-2.76%)
Jan 06, 2022 6.100 6.290 5.920 6.170 739,035 +0.06(+0.98%)
Jan 05, 2022 6.700 6.740 6.090 6.110 972,227 -0.64(-9.48%)
Jan 04, 2022 6.810 7.020 6.685 6.750 745,274 -0.05(-0.74%)
Jan 03, 2022 6.440 6.860 6.430 6.800 601,197 +0.37(+5.75%)
Dec 31, 2021 6.660 6.770 6.410 6.430 1,113,254 -0.20(-3.02%)
Dec 30, 2021 6.730 6.895 6.610 6.630 701,990 -0.13(-1.92%)
Dec 29, 2021 6.640 6.900 6.570 6.760 816,292 +0.08(+1.20%)
Dec 28, 2021 6.740 7.085 6.670 6.680 781,927 -0.15(-2.20%)
Dec 27, 2021 7.130 7.150 6.820 6.830 947,127 -0.35(-4.87%)
Dec 23, 2021 6.530 7.420 6.530 7.180 2,053,876 +0.62(+9.45%)
Dec 22, 2021 6.330 6.690 6.200 6.560 1,395,912 +0.41(+6.67%)
Dec 21, 2021 6.110 6.200 6.000 6.150 700,975 +0.13(+2.16%)
Dec 20, 2021 6.020 6.080 5.861 6.020 836,421 +0.06(+1.01%)
Dec 17, 2021 5.900 6.140 5.750 5.960 1,907,734 +0.03(+0.51%)
Dec 16, 2021 6.170 6.170 5.820 5.930 824,640 -0.22(-3.58%)
Dec 15, 2021 5.990 6.160 5.630 6.150 1,330,187 +0.18(+3.02%)
Dec 14, 2021 6.030 6.205 5.910 5.970 1,162,653 -0.13(-2.13%)
Dec 13, 2021 6.000 6.245 5.910 6.100 674,720 +0.08(+1.33%)
Dec 10, 2021 6.250 6.330 6.000 6.020 852,382 -0.21(-3.37%)
Dec 09, 2021 6.280 6.530 6.200 6.230 706,918 -0.14(-2.20%)
Dec 08, 2021 6.370 6.480 6.120 6.370 564,617 +0.16(+2.61%)
Dec 07, 2021 6.130 6.435 6.110 6.208 1,059,566 +0.16(+2.61%)
Dec 06, 2021 5.650 6.070 5.650 6.050 1,108,296 +0.40(+7.08%)
Dec 03, 2021 6.050 6.100 5.570 5.650 1,442,432 -0.25(-4.24%)
Dec 02, 2021 5.840 5.930 5.682 5.900 938,408 -0.03(-0.50%)
Dec 01, 2021 6.380 6.490 5.845 5.929 1,343,582 -0.36(-5.73%)
Nov 30, 2021 6.080 6.510 6.060 6.290 3,117,054 +0.43(+7.34%)
Nov 29, 2021 6.060 6.160 5.590 5.860 2,382,193 -0.04(-0.68%)
Nov 26, 2021 6.070 6.181 5.830 5.900 589,005 -0.33(-5.30%)
Nov 24, 2021 6.000 6.240 5.880 6.230 635,827 +0.13(+2.13%)
Nov 23, 2021 6.020 6.250 6.020 6.100 1,140,949 +0.00(+0.00%)
Nov 22, 2021 6.200 6.350 5.880 6.100 1,254,753 +0.12(+2.01%)
Nov 19, 2021 6.470 6.500 5.816 5.980 1,606,017 -0.37(-5.83%)
Nov 18, 2021 6.390 6.360 6.260 6.350 1,160,271 +0.00(+0.00%)
Nov 17, 2021 6.380 6.600 6.150 6.350 1,267,665 +0.10(+1.60%)
Nov 16, 2021 5.870 6.300 5.710 6.250 2,010,908 +0.36(+6.11%)
Nov 15, 2021 6.170 6.170 5.855 5.890 478,788 -0.21(-3.44%)
Nov 12, 2021 6.050 6.100 5.880 6.100 618,186 +0.14(+2.35%)
Nov 11, 2021 5.850 6.130 5.830 5.960 649,415 +0.14(+2.41%)
Nov 10, 2021 5.920 5.820 1,181,905 -0.14(-2.35%)
Nov 09, 2021 5.790 5.985 5.690 5.960 921,484 +0.09(+1.53%)
Nov 08, 2021 5.710 5.940 5.660 5.870 639,306 +0.16(+2.80%)
Nov 05, 2021 6.100 6.220 5.575 5.710 1,156,431 -0.39(-6.39%)
Nov 04, 2021 4.820 6.130 4.750 6.100 2,967,067 +0.22(+3.74%)
Nov 03, 2021 5.570 5.930 5.490 5.880 803,645 +0.26(+4.63%)
Nov 02, 2021 5.430 5.660 5.250 5.620 674,661 +0.16(+2.93%)
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.