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

Chimerix Inc (NQ: CMRX )

0.9983 +0.0283 (+2.92%)
Streaming Delayed Price Updated: 3:22 PM EDT, May 17, 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 (%)
Oct 31, 2023 0.9500 1.000 0.9401 0.9419 258,113 -0.02(-1.58%)
Oct 30, 2023 0.9900 0.9978 0.9524 0.9570 389,422 -0.02(-1.97%)
Oct 27, 2023 0.9400 1.020 0.9150 0.9762 582,168 +0.04(+4.41%)
Oct 26, 2023 0.9500 0.9595 0.9200 0.9350 316,701 -0.00(-0.22%)
Oct 25, 2023 0.9696 0.9696 0.9300 0.9371 234,064 -0.01(-1.36%)
Oct 24, 2023 0.9400 0.9700 0.9307 0.9500 278,324 +0.02(+1.82%)
Oct 23, 2023 0.9621 0.9781 0.9302 0.9330 572,812 -0.02(-1.80%)
Oct 20, 2023 1.010 1.010 0.9500 0.9501 442,603 -0.07(-6.85%)
Oct 19, 2023 1.050 1.050 0.9806 1.020 561,535 -0.02(-1.92%)
Oct 18, 2023 1.030 1.060 1.020 1.040 288,525 +0.00(+0.00%)
Oct 17, 2023 1.000 1.060 1.000 1.040 807,530 +0.03(+2.97%)
Oct 16, 2023 0.9900 1.050 0.9793 1.010 397,239 +0.03(+2.60%)
Oct 13, 2023 0.9700 1.020 0.9695 0.9844 403,196 +0.01(+1.45%)
Oct 12, 2023 1.000 1.030 0.9680 0.9703 425,580 -0.03(-2.97%)
Oct 11, 2023 0.9800 1.050 0.9805 1.000 276,329 +0.02(+1.99%)
Oct 10, 2023 0.9500 1.020 0.9451 0.9805 470,920 +0.03(+3.12%)
Oct 09, 2023 0.9620 0.9800 0.9350 0.9508 312,885 -0.01(-0.90%)
Oct 06, 2023 0.9557 0.9800 0.9545 0.9594 339,168 +0.01(+1.37%)
Oct 05, 2023 0.9560 0.9800 0.9464 0.9464 281,980 -0.01(-1.00%)
Oct 04, 2023 0.9600 0.9900 0.9473 0.9560 525,799 +0.01(+0.62%)
Oct 03, 2023 0.9500 0.9646 0.9307 0.9501 432,169 -0.02(-2.34%)
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.