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

Chimerix Inc (NQ: CMRX )

1.000 +0.047 (+4.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
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 +0.08(+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%)
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.