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

Chimerix Inc (NQ: CMRX )

0.9529 +0.0027 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
May 31, 2022 1.850 2.005 1.819 1.880 3,929,684 -0.11(-5.53%)
May 27, 2022 1.800 2.070 1.730 1.990 7,274,517 +0.22(+12.43%)
May 26, 2022 1.760 1.820 1.720 1.770 4,112,183 -0.02(-1.12%)
May 25, 2022 1.730 1.861 1.720 1.790 3,796,954 -0.02(-1.10%)
May 24, 2022 2.260 2.300 1.810 1.810 9,789,293 -0.54(-22.98%)
May 23, 2022 2.610 2.650 2.181 2.350 20,161,582 +0.00(+0.00%)
May 20, 2022 2.230 2.580 2.180 2.350 12,935,634 +0.15(+6.82%)
May 19, 2022 2.000 2.220 1.870 2.200 10,356,442 +0.39(+21.55%)
May 18, 2022 1.740 1.910 1.680 1.810 6,322,058 +0.06(+3.43%)
May 17, 2022 1.600 1.780 1.570 1.750 12,829,047 +0.09(+5.42%)
May 16, 2022 1.940 1.990 1.600 1.660 38,133,656 -2.58(-60.85%)
May 13, 2022 4.180 4.315 4.070 4.240 800,041 +0.14(+3.41%)
May 12, 2022 3.990 4.170 3.900 4.100 863,787 +0.07(+1.74%)
May 11, 2022 4.390 4.390 3.930 4.030 1,242,273 -0.39(-8.82%)
May 10, 2022 4.060 4.500 4.000 4.420 1,766,036 +0.52(+13.33%)
May 09, 2022 4.520 4.630 3.882 3.900 1,226,680 -0.68(-14.85%)
May 06, 2022 4.680 4.840 4.580 4.580 872,727 -0.19(-3.98%)
May 05, 2022 4.810 4.975 4.670 4.770 1,072,688 -0.13(-2.65%)
May 04, 2022 4.780 4.930 4.580 4.900 858,568 +0.14(+2.94%)
May 03, 2022 4.690 4.805 4.630 4.760 673,051 +0.06(+1.28%)
May 02, 2022 4.380 4.710 4.380 4.700 886,517 +0.30(+6.82%)
Apr 29, 2022 4.540 4.700 4.350 4.400 723,020 -0.16(-3.51%)
Apr 28, 2022 4.630 4.660 4.230 4.560 929,675 +0.04(+0.88%)
Apr 27, 2022 4.730 4.840 4.520 4.520 983,937 -0.19(-4.03%)
Apr 26, 2022 4.950 5.040 4.690 4.710 971,961 -0.31(-6.18%)
Apr 25, 2022 4.640 5.085 4.640 5.020 996,500 +0.14(+2.87%)
Apr 22, 2022 4.800 5.000 4.710 4.880 901,568 +0.08(+1.67%)
Apr 21, 2022 4.970 5.010 4.750 4.800 1,223,224 -0.11(-2.24%)
Apr 20, 2022 4.920 4.990 4.710 4.910 792,273 +0.10(+2.08%)
Apr 19, 2022 4.540 4.840 4.440 4.810 924,618 +0.29(+6.42%)
Apr 18, 2022 4.800 4.800 4.410 4.520 2,126,324 -0.27(-5.64%)
Apr 14, 2022 4.700 4.860 4.600 4.790 1,263,970 +0.10(+2.13%)
Apr 13, 2022 4.840 5.020 3.340 4.690 8,581,090 -0.17(-3.50%)
Apr 12, 2022 4.770 5.070 4.720 4.860 2,078,170 +0.21(+4.52%)
Apr 11, 2022 4.790 4.840 4.595 4.650 1,221,489 -0.19(-3.93%)
Apr 08, 2022 5.020 5.030 4.840 4.840 858,642 -0.20(-3.97%)
Apr 07, 2022 5.090 5.275 5.035 5.040 613,470 -0.09(-1.75%)
Apr 06, 2022 5.070 5.225 5.050 5.130 706,063 -0.02(-0.39%)
Apr 05, 2022 5.300 5.390 5.090 5.150 1,196,735 -0.19(-3.56%)
Apr 04, 2022 5.050 5.350 5.025 5.340 900,757 +0.30(+5.95%)
Apr 01, 2022 4.590 5.050 4.590 5.040 1,334,429 +0.46(+10.04%)
Mar 31, 2022 4.640 4.830 4.560 4.580 1,533,108 -0.03(-0.65%)
Mar 30, 2022 4.820 4.830 4.600 4.610 880,399 -0.24(-4.95%)
Mar 29, 2022 4.820 4.920 4.750 4.850 796,969 +0.10(+2.11%)
Mar 28, 2022 4.980 5.080 4.640 4.750 1,283,339 -0.21(-4.23%)
Mar 25, 2022 5.150 5.150 4.920 4.960 890,767 -0.22(-4.25%)
Mar 24, 2022 5.070 5.180 4.880 5.180 692,974 +0.16(+3.19%)
Mar 23, 2022 5.140 5.250 4.990 5.020 1,267,803 -0.16(-3.09%)
Mar 22, 2022 5.120 5.260 5.045 5.180 1,873,019 +0.08(+1.57%)
Mar 21, 2022 5.300 5.310 5.070 5.100 1,280,112 -0.20(-3.77%)
Mar 18, 2022 5.030 5.360 4.980 5.300 2,028,508 +0.17(+3.31%)
Mar 17, 2022 5.310 5.346 5.070 5.130 1,897,048 -0.25(-4.65%)
Mar 16, 2022 5.180 5.380 5.010 5.380 799,024 +0.28(+5.49%)
Mar 15, 2022 5.000 5.100 4.940 5.100 652,376 +0.11(+2.20%)
Mar 14, 2022 5.430 5.435 4.934 4.990 1,049,550 -0.35(-6.55%)
Mar 11, 2022 5.800 5.800 5.307 5.340 1,137,415 -0.36(-6.32%)
Mar 10, 2022 5.600 5.720 5.470 5.700 807,389 +0.00(+0.00%)
Mar 09, 2022 5.460 5.710 5.380 5.700 899,730 +0.38(+7.14%)
Mar 08, 2022 5.360 5.580 5.170 5.320 783,546 -0.06(-1.12%)
Mar 07, 2022 5.580 5.780 5.320 5.380 1,086,840 -0.17(-3.06%)
Mar 04, 2022 5.450 5.822 5.450 5.550 1,008,339 +0.06(+1.09%)
Mar 03, 2022 5.890 5.940 5.450 5.490 983,734 -0.44(-7.42%)
Mar 02, 2022 5.670 6.080 5.630 5.930 695,728 +0.36(+6.46%)
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.