Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	6.150	6.150	5.870	5.980	171,533	-0.17(-2.76%)
Apr 27, 2017	6.110	6.240	6.070	6.150	167,441	+0.06(+0.99%)
Apr 26, 2017	6.090	6.150	6.020	6.090	254,563	-0.01(-0.16%)
Apr 25, 2017	6.050	6.160	6.010	6.100	273,519	+0.09(+1.50%)
Apr 24, 2017	5.890	6.010	5.838	6.010	212,691	+0.23(+3.98%)
Apr 21, 2017	5.870	5.900	5.690	5.780	225,771	-0.12(-2.03%)
Apr 20, 2017	5.900	6.030	5.770	5.900	375,582	+0.04(+0.68%)
Apr 19, 2017	5.800	5.900	5.750	5.860	242,902	+0.07(+1.21%)
Apr 18, 2017	5.660	5.795	5.560	5.790	270,691	+0.10(+1.76%)
Apr 17, 2017	5.610	5.710	5.530	5.690	165,327	+0.06(+1.07%)
Apr 13, 2017	5.660	5.770	5.610	5.630	211,522	-0.06(-1.05%)
Apr 12, 2017	5.740	5.780	5.600	5.690	204,492	-0.04(-0.70%)
Apr 11, 2017	5.640	5.750	5.520	5.730	293,720	+0.10(+1.78%)
Apr 10, 2017	5.600	5.780	5.520	5.630	284,057	+0.05(+0.90%)
Apr 07, 2017	5.830	5.830	5.560	5.580	354,153	-0.26(-4.45%)
Apr 06, 2017	6.060	6.115	5.660	5.840	656,779	-0.22(-3.63%)
Apr 05, 2017	6.420	6.503	6.020	6.060	579,961	-0.35(-5.46%)
Apr 04, 2017	6.350	6.570	6.300	6.410	497,966	+0.04(+0.63%)

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.