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

Chimerix Inc (NQ: CMRX )

0.9705 -0.0395 (-3.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Feb 28, 2020 1.750 1.820 1.720 1.770 543,100 +0.04(+2.31%)
Feb 27, 2020 1.900 1.927 1.720 1.730 910,924 -0.13(-6.99%)
Feb 26, 2020 2.000 2.090 1.820 1.860 489,135 -0.14(-7.00%)
Feb 25, 2020 1.900 2.190 1.770 2.000 2,000,921 +0.27(+15.61%)
Feb 24, 2020 1.710 1.820 1.670 1.730 888,990 +0.00(+0.00%)
Feb 21, 2020 1.750 1.770 1.690 1.730 286,700 +0.00(+0.00%)
Feb 20, 2020 1.710 1.765 1.670 1.730 350,497 +0.01(+0.58%)
Feb 19, 2020 1.760 1.800 1.700 1.720 310,635 -0.04(-2.27%)
Feb 18, 2020 1.670 1.779 1.660 1.760 393,215 +0.09(+5.39%)
Feb 14, 2020 1.650 1.680 1.620 1.670 208,900 +0.03(+1.83%)
Feb 13, 2020 1.660 1.670 1.620 1.640 276,324 -0.02(-1.20%)
Feb 12, 2020 1.690 1.690 1.620 1.660 331,734 -0.02(-1.19%)
Feb 11, 2020 1.710 1.750 1.650 1.680 549,909 -0.02(-1.18%)
Feb 10, 2020 1.690 1.740 1.630 1.700 296,026 +0.01(+0.59%)
Feb 07, 2020 1.780 1.780 1.660 1.690 291,600 -0.08(-4.52%)
Feb 06, 2020 1.820 1.820 1.720 1.770 247,298 -0.02(-1.12%)
Feb 05, 2020 1.800 1.895 1.760 1.790 264,171 -0.01(-0.56%)
Feb 04, 2020 1.820 1.860 1.760 1.800 314,263 +0.07(+4.05%)
Feb 03, 2020 1.680 1.765 1.670 1.730 550,757 +0.08(+4.85%)
Jan 31, 2020 1.710 1.710 1.615 1.650 409,800 -0.06(-3.51%)
Jan 30, 2020 1.740 1.770 1.710 1.710 306,289 -0.04(-2.29%)
Jan 29, 2020 1.830 1.860 1.730 1.750 298,892 -0.06(-3.31%)
Jan 28, 2020 1.870 1.890 1.800 1.810 314,509 -0.03(-1.90%)
Jan 27, 2020 1.880 1.910 1.790 1.845 288,342 -0.06(-3.40%)
Jan 24, 2020 1.980 2.000 1.860 1.910 269,200 -0.08(-4.02%)
Jan 23, 2020 1.990 2.010 1.930 1.990 218,659 -0.02(-1.00%)
Jan 22, 2020 2.080 2.095 1.990 2.010 229,709 -0.07(-3.37%)
Jan 21, 2020 2.080 2.130 2.035 2.080 315,632 +0.04(+1.96%)
Jan 17, 2020 2.080 2.100 2.020 2.040 232,700 -0.03(-1.45%)
Jan 16, 2020 2.060 2.180 2.060 2.070 226,716 +0.03(+1.47%)
Jan 15, 2020 2.010 2.120 2.010 2.040 246,571 +0.02(+0.99%)
Jan 14, 2020 1.980 2.070 1.960 2.020 227,790 +0.03(+1.51%)
Jan 13, 2020 2.050 2.080 1.950 1.990 425,837 -0.07(-3.40%)
Jan 10, 2020 2.140 2.160 2.050 2.060 297,600 -0.09(-4.19%)
Jan 09, 2020 2.180 2.220 2.110 2.150 442,198 -0.02(-0.92%)
Jan 08, 2020 2.040 2.200 2.000 2.170 522,321 -0.05(-2.25%)
Jan 07, 2020 2.330 2.350 2.090 2.220 367,994 -0.11(-4.72%)
Jan 06, 2020 2.250 2.440 2.230 2.330 563,686 +0.09(+4.02%)
Jan 03, 2020 2.100 2.340 2.053 2.240 517,200 +0.15(+7.18%)
Jan 02, 2020 2.050 2.096 1.990 2.090 343,772 +0.06(+2.96%)
Dec 31, 2019 2.020 2.070 1.995 2.030 286,000 +0.00(+0.00%)
Dec 30, 2019 2.030 2.060 1.970 2.030 217,064 -0.01(-0.49%)
Dec 27, 2019 2.080 2.080 2.010 2.040 208,600 -0.02(-0.97%)
Dec 26, 2019 2.130 2.150 2.010 2.060 261,577 -0.07(-3.29%)
Dec 24, 2019 2.130 2.180 2.080 2.130 101,700 -0.01(-0.47%)
Dec 23, 2019 2.180 2.250 2.080 2.140 410,186 -0.04(-1.83%)
Dec 20, 2019 2.170 2.250 2.060 2.180 813,300 +0.00(+0.00%)
Dec 19, 2019 1.950 2.200 1.930 2.180 567,695 +0.24(+12.37%)
Dec 18, 2019 1.860 1.960 1.835 1.940 297,912 +0.09(+4.86%)
Dec 17, 2019 1.830 1.870 1.780 1.850 348,567 +0.02(+1.09%)
Dec 16, 2019 1.820 1.880 1.780 1.830 317,515 +0.03(+1.67%)
Dec 13, 2019 1.930 2.020 1.760 1.800 1,038,600 -0.12(-6.25%)
Dec 12, 2019 1.900 1.960 1.890 1.920 437,512 +0.03(+1.59%)
Dec 11, 2019 2.020 2.040 1.810 1.890 693,687 -0.13(-6.44%)
Dec 10, 2019 2.570 2.600 1.760 2.020 1,854,410 -0.51(-20.16%)
Dec 09, 2019 2.500 2.620 2.470 2.530 907,465 +0.07(+2.85%)
Dec 06, 2019 2.370 2.495 2.370 2.460 397,000 +0.09(+3.80%)
Dec 05, 2019 2.560 2.570 2.325 2.370 549,252 -0.16(-6.32%)
Dec 04, 2019 2.780 2.820 2.440 2.530 1,520,585 -0.19(-6.99%)
Dec 03, 2019 2.370 2.860 2.230 2.720 2,895,441 +0.33(+13.81%)
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.