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 (%)
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 +0.08(+5.84%)
Jun 14, 2023 1.430 1.430 1.350 1.370 889,965 -0.05(-3.52%)
Jun 13, 2023 1.400 1.440 1.380 1.420 649,814 +0.03(+2.16%)
Jun 12, 2023 1.400 1.420 1.370 1.390 498,479 +0.00(+0.00%)
Jun 09, 2023 1.380 1.430 1.290 1.390 958,101 +0.01(+0.72%)
Jun 08, 2023 1.460 1.460 1.360 1.380 1,313,718 -0.07(-4.83%)
Jun 07, 2023 1.570 1.570 1.440 1.450 1,218,566 -0.09(-5.84%)
Jun 06, 2023 1.460 1.550 1.455 1.540 885,557 +0.08(+5.48%)
Jun 05, 2023 1.440 1.470 1.380 1.460 1,026,873 +0.01(+0.69%)
Jun 02, 2023 1.480 1.480 1.400 1.450 729,352 +0.06(+4.32%)
Jun 01, 2023 1.360 1.440 1.360 1.390 641,470 +0.01(+0.72%)
May 31, 2023 1.370 1.395 1.325 1.380 501,142 +0.00(+0.00%)
May 30, 2023 1.410 1.431 1.360 1.380 562,192 -0.03(-2.13%)
May 26, 2023 1.360 1.429 1.321 1.410 478,189 +0.05(+3.68%)
May 25, 2023 1.460 1.460 1.335 1.360 803,540 -0.08(-5.56%)
May 24, 2023 1.410 1.460 1.360 1.440 996,684 +0.01(+0.70%)
May 23, 2023 1.420 1.510 1.390 1.430 3,681,050 +0.03(+2.14%)
May 22, 2023 1.220 1.440 1.210 1.400 4,085,824 +0.19(+15.70%)
May 19, 2023 1.130 1.240 1.130 1.210 3,512,679 +0.09(+8.04%)
May 18, 2023 1.130 1.150 1.110 1.120 865,978 -0.01(-0.88%)
May 17, 2023 1.140 1.140 1.100 1.130 1,462,254 +0.03(+2.73%)
May 16, 2023 1.140 1.150 1.090 1.100 891,214 -0.04(-3.51%)
May 15, 2023 1.130 1.150 1.110 1.140 1,039,375 +0.02(+1.79%)
May 12, 2023 1.150 1.150 1.090 1.120 1,111,863 -0.04(-3.45%)
May 11, 2023 1.130 1.170 1.100 1.160 723,705 +0.03(+2.65%)
May 10, 2023 1.120 1.160 1.090 1.130 1,172,909 +0.01(+0.89%)
May 09, 2023 1.120 1.130 1.110 1.120 763,056 +0.00(+0.00%)
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%)
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.