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

Chimerix Inc (NQ: CMRX )

0.9750 -0.0125 (-1.27%)
Streaming Delayed Price Updated: 1:48 PM EDT, May 20, 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 (%)
Mar 29, 2019 2.090 2.170 2.050 2.100 244,800 +0.01(+0.48%)
Mar 28, 2019 2.120 2.140 2.050 2.090 1,509,434 -0.03(-1.42%)
Mar 27, 2019 2.160 2.180 2.050 2.120 416,670 -0.05(-2.30%)
Mar 26, 2019 2.020 2.230 2.020 2.170 700,921 +0.15(+7.43%)
Mar 25, 2019 1.990 2.030 1.940 2.020 401,230 +0.02(+1.00%)
Mar 22, 2019 2.000 2.030 1.920 2.000 613,300 +0.00(+0.00%)
Mar 21, 2019 2.000 2.080 1.980 2.000 339,370 -0.01(-0.50%)
Mar 20, 2019 2.020 2.150 2.000 2.010 400,680 -0.02(-0.99%)
Mar 19, 2019 2.030 2.080 2.010 2.030 199,471 +0.01(+0.50%)
Mar 18, 2019 2.040 2.080 2.000 2.020 283,554 -0.03(-1.46%)
Mar 15, 2019 1.990 2.050 1.970 2.050 870,300 +0.07(+3.54%)
Mar 14, 2019 1.840 2.110 1.800 1.980 1,040,549 +0.13(+7.03%)
Mar 13, 2019 1.830 1.900 1.790 1.850 306,014 +0.01(+0.54%)
Mar 12, 2019 1.880 1.900 1.785 1.840 500,957 -0.04(-2.13%)
Mar 11, 2019 1.800 1.890 1.760 1.880 253,202 +0.09(+5.03%)
Mar 08, 2019 1.810 1.820 1.740 1.790 502,500 -0.02(-1.10%)
Mar 07, 2019 1.880 1.890 1.770 1.810 635,590 -0.08(-4.23%)
Mar 06, 2019 2.040 2.040 1.880 1.890 611,877 -0.04(-2.07%)
Mar 05, 2019 2.240 2.250 1.930 1.930 833,996 -0.37(-16.09%)
Mar 04, 2019 2.290 2.430 2.170 2.300 534,496 +0.01(+0.44%)
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.