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

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
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 (%)
Sep 29, 2023 0.9700 0.9900 0.9500 0.9598 594,752 -0.01(-1.05%)
Sep 28, 2023 1.010 1.020 0.9601 0.9700 1,474,316 -0.04(-3.96%)
Sep 27, 2023 1.010 1.030 0.9900 1.010 356,140 +0.03(+2.69%)
Sep 26, 2023 0.9700 1.010 0.9502 0.9835 564,135 +0.00(+0.36%)
Sep 25, 2023 1.060 0.9894 0.9701 0.9800 1,177,849 -0.06(-5.77%)
Sep 22, 2023 1.050 1.050 1.020 1.040 218,605 -0.00(-0.48%)
Sep 21, 2023 1.040 1.078 1.020 1.045 223,033 -0.01(-0.95%)
Sep 20, 2023 1.050 1.070 1.050 1.055 427,586 -0.01(-0.47%)
Sep 19, 2023 1.050 1.070 1.030 1.060 452,016 +0.03(+2.91%)
Sep 18, 2023 1.050 1.050 1.020 1.030 290,295 -0.01(-0.96%)
Sep 15, 2023 1.040 1.080 1.040 1.040 687,996 -0.02(-1.89%)
Sep 14, 2023 1.050 1.075 1.045 1.060 414,988 +0.00(+0.00%)
Sep 13, 2023 1.110 1.110 1.060 1.060 1,027,364 -0.03(-3.20%)
Sep 12, 2023 1.060 1.120 1.040 1.095 624,894 +0.03(+3.30%)
Sep 11, 2023 1.060 1.080 1.020 1.060 731,864 +0.00(+0.00%)
Sep 08, 2023 1.050 1.070 1.040 1.060 260,890 +0.01(+0.95%)
Sep 07, 2023 1.040 1.065 1.020 1.050 671,505 -0.02(-1.87%)
Sep 06, 2023 1.110 1.110 1.040 1.070 404,700 -0.03(-2.73%)
Sep 05, 2023 1.080 1.100 1.070 1.100 283,606 +0.03(+2.33%)
Sep 01, 2023 1.140 1.150 1.030 1.075 673,955 -0.06(-5.70%)
Aug 31, 2023 1.120 1.165 1.110 1.140 691,425 +0.03(+2.70%)
Aug 30, 2023 1.110 1.120 1.090 1.110 327,518 +0.01(+0.91%)
Aug 29, 2023 1.070 1.110 1.060 1.100 580,677 +0.03(+2.80%)
Aug 28, 2023 1.020 1.080 1.010 1.070 555,755 +0.05(+4.90%)
Aug 25, 2023 1.040 1.050 1.000 1.020 610,059 -0.03(-2.86%)
Aug 24, 2023 1.030 1.060 1.020 1.050 850,327 +0.03(+2.94%)
Aug 23, 2023 0.9800 1.030 0.9765 1.020 939,176 +0.03(+3.27%)
Aug 22, 2023 1.000 1.010 0.9801 0.9877 1,090,558 -0.01(-1.23%)
Aug 21, 2023 0.9500 1.020 0.9250 1.000 1,608,748 +0.06(+6.06%)
Aug 18, 2023 0.9600 0.9691 0.9200 0.9429 734,036 -0.02(-1.74%)
Aug 17, 2023 0.9700 0.9800 0.9502 0.9596 968,581 -0.00(-0.04%)
Aug 16, 2023 0.9800 1.020 0.9450 0.9600 1,208,420 -0.01(-1.03%)
Aug 15, 2023 0.9800 0.9990 0.9650 0.9700 659,847 -0.03(-2.75%)
Aug 14, 2023 0.9900 0.9990 0.9559 0.9974 759,493 +0.02(+2.04%)
Aug 11, 2023 1.020 1.020 0.9680 0.9775 867,003 -0.03(-3.22%)
Aug 10, 2023 1.030 1.050 1.000 1.010 754,644 -0.01(-0.98%)
Aug 09, 2023 1.060 1.075 1.010 1.020 1,012,988 -0.04(-3.77%)
Aug 08, 2023 1.080 1.080 1.030 1.060 576,064 +0.00(+0.00%)
Aug 07, 2023 1.110 1.110 1.040 1.060 1,366,454 -0.04(-3.64%)
Aug 04, 2023 1.160 1.160 1.100 1.100 1,077,434 -0.06(-5.17%)
Aug 03, 2023 1.170 1.170 1.130 1.160 559,470 -0.02(-1.69%)
Aug 02, 2023 1.190 1.195 1.150 1.180 1,363,252 -0.01(-0.84%)
Aug 01, 2023 1.200 1.200 1.160 1.190 521,943 +0.01(+0.85%)
Jul 31, 2023 1.190 1.210 1.150 1.180 778,916 +0.02(+1.72%)
Jul 28, 2023 1.150 1.185 1.130 1.160 738,065 +0.02(+1.75%)
Jul 27, 2023 1.190 1.190 1.130 1.140 736,647 -0.03(-2.56%)
Jul 26, 2023 1.160 1.185 1.140 1.170 440,442 +0.02(+1.74%)
Jul 25, 2023 1.180 1.190 1.130 1.150 1,336,917 -0.02(-1.71%)
Jul 24, 2023 1.210 1.220 1.170 1.170 353,688 -0.03(-2.50%)
Jul 21, 2023 1.200 1.220 1.180 1.200 558,624 +0.01(+0.84%)
Jul 20, 2023 1.210 1.220 1.175 1.190 488,102 -0.02(-1.65%)
Jul 19, 2023 1.190 1.230 1.150 1.210 724,207 +0.04(+3.42%)
Jul 18, 2023 1.180 1.200 1.170 1.170 415,629 -0.01(-0.85%)
Jul 17, 2023 1.200 1.200 1.170 1.180 408,175 -0.01(-0.84%)
Jul 14, 2023 1.230 1.230 1.180 1.190 396,905 -0.02(-1.65%)
Jul 13, 2023 1.210 1.230 1.200 1.210 481,748 +0.00(+0.00%)
Jul 12, 2023 1.220 1.240 1.200 1.210 744,157 +0.00(+0.00%)
Jul 11, 2023 1.240 1.240 1.180 1.210 616,458 -0.02(-1.63%)
Jul 10, 2023 1.190 1.258 1.170 1.230 710,327 +0.07(+6.03%)
Jul 07, 2023 1.160 1.170 1.150 1.160 496,902 +0.01(+0.87%)
Jul 06, 2023 1.200 1.210 1.140 1.150 619,121 -0.06(-4.96%)
Jul 05, 2023 1.190 1.220 1.190 1.210 240,283 +0.02(+1.68%)
Jul 03, 2023 1.210 1.240 1.190 1.190 388,131 -0.02(-1.65%)
Jun 30, 2023 1.230 1.260 1.205 1.210 936,486 -0.03(-2.42%)
Jun 29, 2023 1.240 1.278 1.230 1.240 873,805 +0.00(+0.00%)
Jun 28, 2023 1.270 1.270 1.230 1.240 823,503 -0.02(-1.59%)
Jun 27, 2023 1.310 1.315 1.230 1.260 1,115,639 -0.04(-3.08%)
Jun 26, 2023 1.320 1.345 1.300 1.300 1,189,831 -0.01(-0.76%)
Jun 23, 2023 1.340 1.360 1.300 1.310 13,629,521 -0.02(-1.50%)
Jun 22, 2023 1.350 1.360 1.300 1.330 1,664,816 -0.02(-1.48%)
Jun 21, 2023 1.400 1.405 1.340 1.350 1,431,481 -0.05(-3.57%)
Jun 20, 2023 1.410 1.420 1.390 1.400 967,283 -0.02(-1.41%)
Jun 16, 2023 1.410 1.450 1.380 1.420 1,065,938 -0.03(-2.07%)
Jun 15, 2023 1.360 1.450 1.360 1.450 921,041 +0.33(+29.46%)
May 08, 2023 1.160 1.165 1.120 1.120 1,043,739 -0.04(-3.45%)
May 05, 2023 1.150 1.170 1.140 1.160 1,260,696 +0.02(+1.75%)
May 04, 2023 1.140 1.165 1.130 1.140 465,375 +0.01(+0.88%)
May 03, 2023 1.160 1.170 1.130 1.130 814,959 -0.01(-0.88%)
May 02, 2023 1.210 1.210 1.140 1.140 560,554 -0.05(-4.20%)
May 01, 2023 1.170 1.200 1.150 1.190 818,104 +0.03(+2.59%)
Apr 28, 2023 1.120 1.190 1.120 1.160 899,846 +0.03(+2.65%)
Apr 27, 2023 1.160 1.160 1.120 1.130 629,054 -0.02(-1.31%)
Apr 26, 2023 1.150 1.170 1.140 1.145 613,196 -0.01(-1.29%)
Apr 25, 2023 1.180 1.190 1.160 1.160 468,360 -0.02(-1.69%)
Apr 24, 2023 1.220 1.220 1.180 1.180 1,001,416 -0.03(-2.48%)
Apr 21, 2023 1.200 1.230 1.200 1.210 877,869 +0.00(+0.00%)
Apr 20, 2023 1.220 1.235 1.200 1.210 605,991 -0.01(-0.82%)
Apr 19, 2023 1.220 1.240 1.210 1.220 623,040 -0.01(-0.81%)
Apr 18, 2023 1.250 1.260 1.210 1.230 1,498,778 -0.01(-0.81%)
Apr 17, 2023 1.220 1.300 1.210 1.240 1,071,926 +0.04(+3.33%)
Apr 14, 2023 1.250 1.250 1.200 1.200 510,542 -0.05(-4.00%)
Apr 13, 2023 1.190 1.250 1.190 1.250 568,061 +0.05(+4.17%)
Apr 12, 2023 1.220 1.240 1.190 1.200 774,261 -0.01(-0.83%)
Apr 11, 2023 1.260 1.260 1.200 1.210 840,777 -0.04(-3.20%)
Apr 10, 2023 1.200 1.260 1.190 1.250 1,191,127 +0.05(+4.17%)
Apr 06, 2023 1.190 1.220 1.190 1.200 381,140 -0.01(-0.83%)
Apr 05, 2023 1.220 1.250 1.190 1.210 777,891 -0.03(-2.42%)
Apr 04, 2023 1.260 1.270 1.210 1.240 576,319 -0.02(-1.59%)
Apr 03, 2023 1.250 1.270 1.230 1.260 447,072 +0.00(+0.00%)
Mar 31, 2023 1.240 1.285 1.220 1.260 546,246 +0.05(+4.13%)
Mar 30, 2023 1.250 1.265 1.210 1.210 513,252 -0.03(-2.42%)
Mar 29, 2023 1.190 1.250 1.180 1.240 991,075 +0.05(+4.20%)
Mar 28, 2023 1.230 1.240 1.190 1.190 460,819 -0.02(-1.65%)
Mar 27, 2023 1.220 1.240 1.200 1.210 833,357 -0.01(-0.82%)
Mar 24, 2023 1.240 1.250 1.200 1.220 670,374 -0.03(-2.40%)
Mar 23, 2023 1.250 1.270 1.210 1.250 807,830 +0.03(+2.46%)
Mar 22, 2023 1.320 1.320 1.220 1.220 728,650 -0.09(-6.87%)
Mar 21, 2023 1.300 1.320 1.292 1.310 410,653 +0.03(+2.34%)
Mar 20, 2023 1.280 1.320 1.275 1.280 654,707 +0.00(+0.00%)
Mar 17, 2023 1.340 1.340 1.270 1.280 857,945 -0.06(-4.48%)
Mar 16, 2023 1.350 1.370 1.310 1.340 680,602 -0.02(-1.47%)
Mar 15, 2023 1.370 1.380 1.335 1.360 561,052 -0.03(-2.16%)
Mar 14, 2023 1.420 1.430 1.380 1.390 652,598 -0.03(-2.11%)
Mar 13, 2023 1.370 1.450 1.350 1.420 799,142 +0.06(+4.41%)
Mar 10, 2023 1.410 1.440 1.350 1.360 1,123,449 -0.05(-3.55%)
Mar 09, 2023 1.510 1.540 1.400 1.410 1,022,913 -0.11(-7.24%)
Mar 08, 2023 1.570 1.580 1.500 1.520 850,986 -0.04(-2.56%)
Mar 07, 2023 1.600 1.620 1.550 1.560 1,241,033 -0.04(-2.50%)
Mar 06, 2023 1.650 1.650 1.570 1.600 1,069,755 -0.03(-1.84%)
Mar 03, 2023 1.680 1.690 1.620 1.630 1,081,183 -0.06(-3.55%)
Mar 02, 2023 1.700 1.770 1.590 1.690 1,527,122 +0.10(+6.29%)
Mar 01, 2023 1.580 1.650 1.570 1.590 808,771 +0.01(+0.63%)
Feb 28, 2023 1.580 1.620 1.580 1.580 473,124 +0.00(+0.00%)
Feb 27, 2023 1.570 1.615 1.550 1.580 708,981 +0.04(+2.60%)
Feb 24, 2023 1.560 1.570 1.520 1.540 889,019 -0.03(-1.91%)
Feb 23, 2023 1.580 1.605 1.535 1.570 631,582 +0.00(+0.00%)
Feb 22, 2023 1.600 1.610 1.540 1.570 588,233 +0.00(+0.00%)
Feb 21, 2023 1.630 1.635 1.570 1.570 553,970 -0.08(-4.85%)
Feb 17, 2023 1.640 1.650 1.550 1.650 640,272 +0.02(+1.23%)
Feb 16, 2023 1.670 1.695 1.630 1.630 1,041,208 -0.05(-2.98%)
Feb 15, 2023 1.680 1.705 1.650 1.680 805,792 -0.02(-1.18%)
Feb 14, 2023 1.730 1.735 1.675 1.700 793,929 -0.03(-1.73%)
Feb 13, 2023 1.730 1.770 1.685 1.730 1,038,435 +0.01(+0.58%)
Feb 10, 2023 1.740 1.785 1.690 1.720 880,520 -0.01(-0.58%)
Feb 09, 2023 1.810 1.850 1.700 1.730 841,269 -0.07(-3.89%)
Feb 08, 2023 1.820 1.820 1.785 1.800 598,181 -0.02(-1.10%)
Feb 07, 2023 1.840 1.845 1.790 1.820 500,655 -0.01(-0.55%)
Feb 06, 2023 1.850 1.900 1.810 1.830 755,259 +0.01(+0.55%)
Feb 03, 2023 1.840 1.865 1.780 1.820 701,245 -0.02(-1.09%)
Feb 02, 2023 1.820 1.890 1.800 1.840 975,144 +0.02(+1.10%)
Feb 01, 2023 1.780 1.820 1.740 1.820 620,365 +0.05(+2.82%)
Jan 31, 2023 1.790 1.820 1.730 1.770 827,229 +0.00(+0.00%)
Jan 30, 2023 1.800 1.820 1.765 1.770 534,358 -0.03(-1.67%)
Jan 27, 2023 1.780 1.830 1.760 1.800 402,112 +0.02(+1.12%)
Jan 26, 2023 1.830 1.830 1.750 1.780 500,675 -0.04(-2.20%)
Jan 25, 2023 1.770 1.820 1.740 1.820 473,475 +0.03(+1.68%)
Jan 24, 2023 1.790 1.830 1.740 1.790 635,729 +0.00(+0.00%)
Jan 23, 2023 1.840 1.840 1.770 1.790 697,780 -0.04(-2.19%)
Jan 20, 2023 1.850 1.885 1.810 1.830 570,862 +0.01(+0.55%)
Jan 19, 2023 1.870 1.870 1.760 1.820 671,235 -0.04(-2.15%)
Jan 18, 2023 1.990 2.000 1.850 1.860 557,043 -0.11(-5.58%)
Jan 17, 2023 2.060 2.070 1.945 1.970 1,119,735 -0.09(-4.37%)
Jan 13, 2023 2.090 2.130 2.060 2.060 521,245 -0.03(-1.44%)
Jan 12, 2023 1.940 2.090 1.920 2.090 556,438 +0.13(+6.63%)
Jan 11, 2023 1.940 2.010 1.910 1.960 608,000 +0.00(+0.00%)
Jan 10, 2023 1.910 1.970 1.880 1.960 639,113 +0.07(+3.70%)
Jan 09, 2023 1.890 1.950 1.865 1.890 510,907 +0.02(+1.07%)
Jan 06, 2023 1.880 1.900 1.805 1.870 576,162 +0.03(+1.63%)
Jan 05, 2023 1.900 1.925 1.820 1.840 710,230 -0.09(-4.66%)
Jan 04, 2023 1.890 1.955 1.850 1.930 720,995 +0.06(+3.21%)
Jan 03, 2023 1.820 1.930 1.810 1.870 583,911 +0.01(+0.54%)
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%)
Dec 01, 2022 2.200 2.395 2.190 2.350 1,164,637 +0.18(+8.29%)
Nov 30, 2022 2.200 2.260 2.165 2.170 3,257,255 -0.03(-1.36%)
Nov 29, 2022 2.200 2.235 2.170 2.200 904,912 +0.02(+0.92%)
Nov 28, 2022 2.200 2.270 2.180 2.180 714,839 -0.02(-0.91%)
Nov 25, 2022 2.250 2.276 2.200 2.200 358,912 -0.04(-1.79%)
Nov 23, 2022 2.210 2.310 2.160 2.240 934,441 +0.03(+1.36%)
Nov 22, 2022 2.190 2.250 2.125 2.210 739,217 +0.01(+0.45%)
Nov 21, 2022 2.190 2.230 2.165 2.200 1,171,015 -0.01(-0.45%)
Nov 18, 2022 2.270 2.280 2.190 2.210 1,149,673 -0.01(-0.45%)
Nov 17, 2022 2.190 2.230 2.151 2.220 1,103,879 +0.02(+0.91%)
Nov 16, 2022 2.220 2.245 2.153 2.200 1,380,441 +0.01(+0.46%)
Nov 15, 2022 2.110 2.310 2.100 2.190 1,512,472 +0.14(+6.83%)
Nov 14, 2022 2.210 2.210 2.050 2.050 1,001,129 -0.08(-3.76%)
Nov 11, 2022 2.000 2.200 1.990 2.130 1,230,562 +0.05(+2.40%)
Nov 10, 2022 1.920 2.100 1.901 2.080 2,438,149 +0.27(+14.92%)
Nov 09, 2022 1.910 1.940 1.805 1.810 927,539 -0.13(-6.70%)
Nov 08, 2022 1.940 2.000 1.920 1.940 895,376 +0.00(+0.00%)
Nov 07, 2022 1.800 1.985 1.772 1.940 1,358,335 +0.13(+7.18%)
Nov 04, 2022 1.800 1.880 1.740 1.810 1,294,045 +0.00(+0.00%)
Nov 03, 2022 2.000 2.000 1.790 1.810 2,027,657 -0.05(-2.69%)
Nov 02, 2022 1.900 1.860 1,054,144 -0.02(-1.06%)
Nov 01, 2022 1.800 1.900 1.760 1.880 1,513,604 +0.11(+6.21%)
Oct 31, 2022 1.820 1.820 1.750 1.770 822,327 -0.05(-2.75%)
Oct 28, 2022 1.790 1.840 1.780 1.820 1,030,232 +0.05(+2.82%)
Oct 27, 2022 1.820 1.820 1.760 1.770 692,970 -0.02(-1.12%)
Oct 26, 2022 1.730 1.950 1.710 1.790 1,262,441 +0.07(+4.07%)
Oct 25, 2022 1.660 1.770 1.650 1.720 764,423 +0.05(+2.99%)
Oct 24, 2022 1.700 1.710 1.630 1.670 830,186 -0.05(-2.91%)
Oct 21, 2022 1.690 1.720 1.645 1.720 1,053,684 +0.05(+2.99%)
Oct 20, 2022 1.720 1.730 1.670 1.670 968,610 -0.04(-2.34%)
Oct 19, 2022 1.770 1.775 1.690 1.710 1,059,972 -0.07(-3.93%)
Oct 18, 2022 1.810 1.865 1.760 1.780 1,033,388 -0.03(-1.66%)
Oct 17, 2022 1.790 1.830 1.770 1.810 621,215 +0.02(+1.12%)
Oct 14, 2022 1.840 1.890 1.770 1.790 582,310 -0.05(-2.72%)
Oct 13, 2022 1.750 1.840 1.740 1.840 745,105 +0.02(+1.10%)
Oct 12, 2022 1.810 1.830 1.751 1.820 704,553 -0.01(-0.55%)
Oct 11, 2022 1.760 1.870 1.735 1.830 863,840 +0.04(+2.23%)
Oct 10, 2022 1.840 1.870 1.740 1.790 834,622 -0.06(-3.24%)
Oct 07, 2022 1.890 1.920 1.831 1.850 589,912 -0.05(-2.63%)
Oct 06, 2022 1.950 1.970 1.900 1.900 432,688 -0.03(-1.55%)
Oct 05, 2022 1.950 1.990 1.900 1.930 1,102,112 -0.04(-2.03%)
Oct 04, 2022 1.910 1.980 1.910 1.970 1,464,035 +0.09(+4.79%)
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.