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 (%)
Mar 31, 2014 22.34 23.08 22.25 22.84 353,418 +0.55(+2.47%)
Mar 28, 2014 24.08 24.16 22.06 22.29 371,988 -1.77(-7.36%)
Mar 27, 2014 22.02 24.27 22.02 24.06 620,524 -0.11(-0.43%)
Mar 26, 2014 25.34 25.49 24.08 24.16 200,057 -0.98(-3.92%)
Mar 25, 2014 25.73 26.50 24.81 25.15 269,385 -0.20(-0.79%)
Mar 24, 2014 25.97 26.47 24.06 25.35 283,883 -0.47(-1.82%)
Mar 21, 2014 27.27 27.43 25.61 25.82 284,455 -1.20(-4.44%)
Mar 20, 2014 26.48 27.11 26.09 27.02 233,906 +0.36(+1.35%)
Mar 19, 2014 26.35 27.14 25.82 26.66 386,095 -0.13(-0.49%)
Mar 18, 2014 25.99 27.37 25.99 26.79 179,802 +0.73(+2.80%)
Mar 17, 2014 27.40 27.69 25.50 26.06 428,321 -1.08(-3.98%)
Mar 14, 2014 26.00 27.46 25.03 27.14 477,612 +0.74(+2.80%)
Mar 13, 2014 25.00 26.70 24.52 26.40 935,974 +1.82(+7.40%)
Mar 12, 2014 24.00 24.90 21.56 24.58 1,285,014 +3.78(+18.17%)
Mar 11, 2014 19.74 21.00 19.24 20.80 294,968 +1.20(+6.12%)
Mar 10, 2014 18.66 19.64 18.02 19.60 215,798 +0.87(+4.64%)
Mar 07, 2014 19.29 19.77 17.92 18.73 184,454 -0.17(-0.90%)
Mar 06, 2014 19.16 19.52 18.62 18.90 220,902 -0.29(-1.51%)
Mar 05, 2014 19.42 19.53 18.65 19.19 141,158 -0.23(-1.18%)
Mar 04, 2014 19.29 19.82 19.00 19.42 251,453 +0.45(+2.37%)
Mar 03, 2014 19.74 20.34 18.56 18.97 141,592 -1.03(-5.15%)
Feb 28, 2014 20.78 20.78 18.44 20.00 397,284 -0.68(-3.29%)
Feb 27, 2014 20.56 20.80 19.28 20.68 202,335 +0.14(+0.68%)
Feb 26, 2014 19.29 20.70 18.86 20.54 480,776 +1.33(+6.92%)
Feb 25, 2014 19.63 19.75 18.81 19.21 169,190 -0.30(-1.54%)
Feb 24, 2014 19.88 20.26 19.47 19.51 339,992 -0.29(-1.46%)
Feb 21, 2014 19.75 19.88 19.57 19.80 234,068 -0.06(-0.30%)
Feb 20, 2014 19.90 19.97 19.35 19.86 233,416 +0.03(+0.15%)
Feb 19, 2014 19.86 20.00 19.59 19.83 193,848 +0.03(+0.15%)
Feb 18, 2014 19.39 19.95 19.39 19.80 194,787 +0.52(+2.70%)
Feb 14, 2014 19.50 19.28 19.28 19.28 139,400 -0.26(-1.33%)
Feb 13, 2014 19.37 19.92 18.28 19.54 263,708 +0.74(+3.94%)
Feb 12, 2014 18.60 19.50 18.36 18.80 198,846 +0.59(+3.24%)
Feb 11, 2014 17.99 18.85 17.70 18.21 313,398 +0.22(+1.22%)
Feb 10, 2014 17.79 18.47 17.38 17.99 206,117 +0.20(+1.12%)
Feb 07, 2014 17.56 17.98 17.04 17.79 123,860 +0.36(+2.07%)
Feb 06, 2014 18.19 18.19 17.30 17.43 109,336 -0.65(-3.60%)
Feb 05, 2014 19.14 19.14 17.79 18.08 150,726 -1.22(-6.32%)
Feb 04, 2014 19.38 19.81 19.08 19.30 102,139 -0.03(-0.16%)
Feb 03, 2014 19.39 19.45 18.89 19.33 199,785 -0.12(-0.62%)
Jan 31, 2014 19.55 19.70 18.49 19.45 174,216 -0.49(-2.46%)
Jan 30, 2014 18.68 20.00 18.55 19.94 390,762 +1.48(+8.02%)
Jan 29, 2014 18.51 18.96 17.69 18.46 171,282 -0.29(-1.55%)
Jan 28, 2014 18.20 18.96 17.83 18.75 138,097 +0.59(+3.25%)
Jan 27, 2014 19.35 19.35 17.81 18.16 239,588 -0.87(-4.57%)
Jan 24, 2014 19.10 19.43 18.64 19.03 272,516 -0.27(-1.40%)
Jan 23, 2014 19.36 19.60 18.99 19.30 168,850 -0.07(-0.36%)
Jan 22, 2014 19.03 19.44 18.86 19.37 307,457 -0.23(-1.17%)
Jan 21, 2014 19.45 19.88 18.65 19.60 116,483 +0.37(+1.92%)
Jan 17, 2014 19.32 19.23 19.23 19.23 193,000 -0.02(-0.10%)
Jan 16, 2014 18.59 19.38 18.11 19.25 150,324 +0.87(+4.73%)
Jan 15, 2014 18.14 18.52 17.88 18.38 153,793 +0.24(+1.32%)
Jan 14, 2014 16.93 18.23 16.82 18.14 161,350 +1.37(+8.17%)
Jan 13, 2014 17.03 17.94 16.54 16.77 346,705 -0.22(-1.29%)
Jan 10, 2014 16.34 17.09 15.98 16.99 107,571 +0.71(+4.36%)
Jan 09, 2014 15.96 16.35 15.54 16.28 147,875 +0.43(+2.71%)
Jan 08, 2014 15.84 16.48 15.71 15.85 369,521 -0.08(-0.50%)
Jan 07, 2014 15.60 15.95 15.36 15.93 110,787 +0.39(+2.51%)
Jan 06, 2014 16.00 16.00 15.16 15.54 177,037 -0.31(-1.96%)
Jan 03, 2014 15.78 15.91 15.57 15.85 54,262 +0.15(+0.96%)
Jan 02, 2014 15.00 15.72 14.65 15.70 75,487 +0.59(+3.90%)
Dec 31, 2013 15.27 15.11 15.11 15.11 73,700 -0.21(-1.37%)
Dec 30, 2013 15.04 15.74 14.56 15.32 126,791 +0.18(+1.19%)
Dec 27, 2013 15.15 15.60 14.72 15.14 116,570 -0.06(-0.39%)
Dec 26, 2013 15.13 15.50 14.67 15.20 120,118 +0.11(+0.73%)
Dec 24, 2013 15.08 15.37 14.80 15.09 65,679 +0.05(+0.33%)
Dec 23, 2013 14.32 15.16 14.32 15.04 167,287 +0.83(+5.84%)
Dec 20, 2013 14.10 14.62 13.99 14.21 809,649 +0.03(+0.21%)
Dec 19, 2013 14.25 14.72 14.00 14.18 100,202 -0.38(-2.61%)
Dec 18, 2013 14.38 14.58 13.94 14.56 59,012 +0.22(+1.53%)
Dec 17, 2013 14.68 14.83 14.05 14.34 92,923 -0.37(-2.52%)
Dec 16, 2013 14.04 15.43 13.29 14.71 261,010 +0.76(+5.45%)
Dec 13, 2013 14.10 14.10 13.55 13.95 117,697 -0.19(-1.34%)
Dec 12, 2013 13.62 14.27 13.41 14.14 66,989 +0.42(+3.06%)
Dec 11, 2013 14.43 14.43 13.61 13.72 84,874 -0.78(-5.38%)
Dec 10, 2013 14.45 14.87 14.34 14.50 123,486 +0.25(+1.75%)
Dec 09, 2013 14.23 14.84 13.82 14.25 115,727 -0.01(-0.07%)
Dec 06, 2013 15.18 15.19 14.24 14.26 0 -0.79(-5.25%)
Dec 05, 2013 16.22 16.22 14.75 15.05 0 -0.88(-5.52%)
Dec 04, 2013 16.01 16.33 15.80 15.93 0 -0.12(-0.75%)
Dec 03, 2013 15.87 16.17 15.80 16.05 0 +0.08(+0.50%)
Dec 02, 2013 15.89 16.21 15.76 15.97 0 -0.05(-0.31%)
Nov 29, 2013 16.34 16.34 15.78 16.02 0 -0.07(-0.44%)
Nov 27, 2013 16.90 16.95 15.70 16.09 0 -0.27(-1.65%)
Nov 26, 2013 15.16 16.48 14.96 16.36 0 +1.26(+8.34%)
Nov 25, 2013 15.49 15.55 14.76 15.10 0 -0.46(-2.96%)
Nov 22, 2013 15.93 16.11 15.30 15.56 0 -0.23(-1.46%)
Nov 21, 2013 15.75 16.40 15.50 15.79 125,161 +0.22(+1.41%)
Nov 20, 2013 15.23 15.81 15.00 15.57 0 +0.50(+3.32%)
Nov 19, 2013 15.52 15.71 15.04 15.07 72,737 -0.40(-2.59%)
Nov 18, 2013 15.62 15.86 15.26 15.47 0 -0.03(-0.19%)
Nov 15, 2013 16.42 16.59 15.16 15.50 0 -0.90(-5.49%)
Nov 14, 2013 14.85 16.41 14.54 16.40 0 +1.44(+9.63%)
Nov 12, 2013 14.90 15.02 14.07 14.96 0 -0.04(-0.27%)
Nov 11, 2013 14.77 15.07 14.23 15.00 0 +0.16(+1.08%)
Nov 08, 2013 12.97 15.07 12.97 14.84 0 +1.83(+14.07%)
Nov 07, 2013 13.55 13.55 12.96 13.01 74,387 -0.54(-3.99%)
Nov 06, 2013 14.90 14.96 13.36 13.55 148,046 -1.33(-8.94%)
Nov 05, 2013 15.21 15.49 14.84 14.88 0 -0.38(-2.49%)
Nov 04, 2013 15.13 15.74 14.95 15.26 110,421 +0.12(+0.79%)
Nov 01, 2013 15.25 15.36 14.99 15.14 0 -0.01(-0.07%)
Oct 31, 2013 15.33 15.47 15.02 15.15 0 -0.22(-1.43%)
Oct 30, 2013 15.63 15.63 15.02 15.37 232,174 -0.20(-1.28%)
Oct 29, 2013 15.50 16.15 15.41 15.57 0 +0.14(+0.91%)
Oct 28, 2013 15.76 15.84 15.16 15.43 0 -0.28(-1.78%)
Oct 25, 2013 16.33 16.47 15.53 15.71 0 -0.64(-3.91%)
Oct 24, 2013 16.29 16.61 16.21 16.35 149,433 -0.01(-0.06%)
Oct 23, 2013 16.56 16.97 16.29 16.36 0 -0.30(-1.80%)
Oct 22, 2013 16.35 16.72 16.13 16.66 93,173 +0.29(+1.77%)
Oct 21, 2013 16.78 16.98 16.25 16.37 168,785 -0.45(-2.68%)
Oct 18, 2013 16.38 17.45 16.25 16.82 1,810,531 -0.18(-1.06%)
Oct 17, 2013 16.90 18.14 16.80 17.00 131,501 -0.14(-0.82%)
Oct 16, 2013 16.57 17.35 16.57 17.14 18,973 +0.66(+4.00%)
Oct 15, 2013 17.39 17.79 16.47 16.48 68,335 -1.24(-7.00%)
Oct 14, 2013 16.47 17.91 16.47 17.72 64,842 +1.17(+7.07%)
Oct 11, 2013 16.47 17.00 15.52 16.55 0 -0.33(-1.95%)
Oct 10, 2013 16.42 17.17 15.48 16.88 185,067 +0.81(+5.04%)
Oct 09, 2013 18.29 18.30 15.80 16.07 0 -2.37(-12.85%)
Oct 08, 2013 21.66 21.66 18.11 18.44 251,567 -3.47(-15.84%)
Oct 07, 2013 22.50 22.50 21.84 21.91 0 -0.58(-2.58%)
Oct 04, 2013 21.87 22.50 21.80 22.49 0 +0.62(+2.83%)
Oct 03, 2013 21.87 22.10 21.67 21.87 0 -0.13(-0.59%)
Oct 02, 2013 21.78 22.50 21.56 22.00 50,162 +0.20(+0.92%)
Oct 01, 2013 22.00 22.06 21.44 21.80 80,670 +1.20(+5.83%)
Sep 27, 2013 20.12 20.91 20.12 20.60 0 +0.30(+1.48%)
Sep 26, 2013 20.67 22.38 19.66 20.30 96,168 +0.29(+1.45%)
Sep 25, 2013 19.71 20.21 19.66 20.01 124,777 +0.25(+1.27%)
Sep 24, 2013 19.78 20.00 19.60 19.76 36,552 -0.08(-0.40%)
Sep 23, 2013 19.90 19.95 19.60 19.84 52,190 -0.03(-0.15%)
Sep 20, 2013 19.81 19.96 19.60 19.87 0 +0.05(+0.25%)
Sep 19, 2013 19.97 20.07 19.75 19.82 0 -0.12(-0.60%)
Sep 18, 2013 20.21 20.90 19.82 19.94 0 -0.03(-0.15%)
Sep 17, 2013 18.61 20.53 18.49 19.97 0 +1.29(+6.91%)
Sep 16, 2013 19.49 19.60 18.61 18.68 0 -0.74(-3.81%)
Sep 13, 2013 18.41 19.99 18.41 19.42 0 +1.01(+5.49%)
Sep 12, 2013 17.65 18.52 17.54 18.41 0 +0.61(+3.43%)
Sep 11, 2013 19.00 19.20 17.52 17.80 0 -1.23(-6.46%)
Sep 10, 2013 19.19 19.76 18.35 19.03 165,994 -0.04(-0.21%)
Sep 09, 2013 16.48 19.81 16.37 19.07 0 +2.73(+16.71%)
Sep 06, 2013 15.87 16.50 15.65 16.34 0 +0.47(+2.96%)
Sep 05, 2013 16.00 16.00 15.31 15.87 0 -0.10(-0.63%)
Sep 04, 2013 16.23 16.31 15.77 15.97 0 -0.10(-0.62%)
Sep 03, 2013 15.86 16.32 15.67 16.07 0 +0.31(+1.97%)
Aug 30, 2013 15.94 16.30 15.75 15.76 0 -0.24(-1.50%)
Aug 29, 2013 15.87 16.36 15.79 16.00 47,995 +0.06(+0.38%)
Aug 28, 2013 16.79 17.17 15.83 15.94 0 -0.83(-4.95%)
Aug 27, 2013 17.35 17.90 16.61 16.77 81,925 -0.43(-2.50%)
Aug 26, 2013 17.66 17.91 16.58 17.20 0 -0.49(-2.77%)
Aug 23, 2013 18.05 19.04 17.66 17.69 0 -0.33(-1.83%)
Aug 22, 2013 18.00 18.36 17.98 18.02 19,587 -0.10(-0.55%)
Aug 21, 2013 17.78 18.12 17.58 18.12 22,398 +0.34(+1.91%)
Aug 20, 2013 17.77 17.89 17.56 17.78 8,871 +0.27(+1.54%)
Aug 19, 2013 18.04 18.86 17.49 17.51 26,215 -0.17(-0.96%)
Aug 16, 2013 17.33 17.81 17.15 17.68 0 +0.23(+1.32%)
Aug 15, 2013 17.67 17.90 17.27 17.45 77,963 -0.11(-0.63%)
Aug 14, 2013 18.22 18.30 16.85 17.56 127,721 -0.80(-4.36%)
Aug 13, 2013 18.45 18.78 17.98 18.36 11,564 -0.24(-1.29%)
Aug 12, 2013 18.07 18.78 17.56 18.60 44,190 +0.55(+3.05%)
Aug 09, 2013 19.20 19.91 18.04 18.05 39,350 -1.14(-5.94%)
Aug 08, 2013 19.34 19.99 18.86 19.19 43,702 -0.06(-0.31%)
Aug 07, 2013 20.33 20.46 18.83 19.25 61,734 -1.16(-5.68%)
Aug 06, 2013 20.64 20.92 20.26 20.41 45,834 -0.23(-1.11%)
Aug 05, 2013 21.34 21.34 20.52 20.64 44,878 -0.64(-3.01%)
Aug 02, 2013 22.04 22.19 21.15 21.28 29,824 -0.76(-3.45%)
Aug 01, 2013 23.03 23.92 20.34 22.04 140,374 -0.70(-3.08%)
Jul 31, 2013 23.95 24.29 22.10 22.74 0 -1.28(-5.33%)
Jul 30, 2013 24.44 24.95 23.56 24.02 0 -0.25(-1.03%)
Jul 29, 2013 25.13 26.10 23.90 24.27 0 -0.83(-3.31%)
Jul 26, 2013 25.10 25.70 25.00 25.10 0 +0.05(+0.20%)
Jul 25, 2013 24.97 25.57 24.75 25.05 0 +0.12(+0.48%)
Jul 24, 2013 24.93 25.73 24.62 24.93 0 +0.18(+0.73%)
Jul 23, 2013 24.94 27.00 24.75 24.75 0 -0.10(-0.40%)
Jul 22, 2013 25.29 25.61 24.62 24.85 0 +0.30(+1.24%)
Jul 19, 2013 24.15 25.02 23.38 24.55 0 +0.29(+1.17%)
Jul 18, 2013 24.49 24.49 23.55 24.26 0 -0.16(-0.66%)
Jul 17, 2013 24.44 24.50 24.12 24.42 15,022 -0.01(-0.04%)
Jul 16, 2013 24.44 24.50 24.10 24.43 0 -0.01(-0.04%)
Jul 15, 2013 24.05 24.55 23.91 24.44 0 +0.43(+1.79%)
Jul 12, 2013 24.18 24.50 23.82 24.01 0 -0.12(-0.50%)
Jul 11, 2013 24.65 24.85 23.74 24.13 0 -0.22(-0.90%)
Jul 10, 2013 24.37 24.51 24.19 24.35 0 -0.14(-0.57%)
Jul 09, 2013 24.52 24.52 24.23 24.49 0 +0.12(+0.49%)
Jul 08, 2013 24.46 24.50 24.19 24.37 0 +0.05(+0.21%)
Jul 05, 2013 24.81 24.81 23.52 24.32 0 -0.18(-0.73%)
Jul 03, 2013 24.48 24.50 24.05 24.50 0 +0.27(+1.11%)
Jul 02, 2013 24.72 24.72 23.70 24.23 0 -0.01(-0.04%)
Jul 01, 2013 24.09 25.04 22.84 24.24 0 +0.00(+0.00%)
Jun 28, 2013 24.02 24.25 22.81 24.24 1,145,455 +0.99(+4.26%)
Jun 26, 2013 22.18 23.37 21.78 23.25 0 +1.08(+4.87%)
Jun 25, 2013 22.10 23.41 20.96 22.17 0 +0.12(+0.54%)
Jun 24, 2013 22.67 22.67 21.03 22.05 0 -0.62(-2.73%)
Jun 21, 2013 23.34 23.93 22.67 22.67 142,498 +0.35(+1.57%)
Jun 20, 2013 22.58 23.55 20.81 22.32 0 -0.55(-2.40%)
Jun 19, 2013 21.10 23.90 20.83 22.87 0 +1.52(+7.12%)
Jun 18, 2013 20.50 21.39 20.50 21.35 0 +0.75(+3.64%)
Jun 17, 2013 21.91 22.37 20.52 20.60 0 -1.19(-5.46%)
Jun 14, 2013 22.88 22.99 21.65 21.79 0 -1.17(-5.10%)
Jun 13, 2013 23.89 25.10 22.42 22.96 67,769 -0.94(-3.93%)
Jun 12, 2013 23.98 23.98 22.70 23.90 20,460 +0.18(+0.76%)
Jun 11, 2013 22.00 24.00 22.00 23.72 21,363 +0.82(+3.58%)
Jun 10, 2013 22.49 23.35 22.34 22.90 0 +0.66(+2.97%)
Jun 07, 2013 22.64 22.64 21.77 22.24 0 +0.17(+0.77%)
Jun 06, 2013 23.97 23.97 21.86 22.07 0 +0.32(+1.47%)
Jun 05, 2013 22.03 22.74 21.60 21.75 0 -0.22(-1.00%)
Jun 04, 2013 22.10 22.50 21.62 21.97 0 -0.02(-0.09%)
Jun 03, 2013 21.56 22.98 21.30 21.99 50,728 +0.49(+2.28%)
May 31, 2013 22.08 22.49 21.34 21.50 35,924 -0.57(-2.58%)
May 30, 2013 22.71 22.71 21.41 22.07 0 +0.11(+0.50%)
May 29, 2013 21.98 22.99 20.64 21.96 65,282 +0.06(+0.27%)
May 28, 2013 22.15 22.50 21.52 21.90 80,465 +0.09(+0.41%)
May 24, 2013 20.70 22.54 20.70 21.81 0 +1.07(+5.16%)
May 23, 2013 20.38 20.74 20.28 20.74 0 +0.35(+1.72%)
May 22, 2013 20.27 20.60 20.01 20.39 0 +0.27(+1.34%)
May 21, 2013 20.09 20.38 20.09 20.12 0 +0.11(+0.55%)
May 20, 2013 20.08 20.22 19.84 20.01 0 +0.23(+1.16%)
May 17, 2013 20.03 20.03 19.51 19.78 0 -0.29(-1.44%)
May 16, 2013 20.21 20.66 19.63 20.07 72,573 -0.18(-0.89%)
May 15, 2013 20.77 20.78 20.15 20.25 0 -0.22(-1.07%)
May 13, 2013 20.88 20.88 20.25 20.47 0 +0.42(+2.09%)
May 10, 2013 19.69 20.68 19.69 20.05 0 +0.45(+2.30%)
May 09, 2013 20.50 20.50 19.57 19.60 0 -0.34(-1.71%)
May 08, 2013 20.01 20.39 19.60 19.94 0 -0.58(-2.83%)
May 07, 2013 20.92 21.77 19.65 20.52 0 -0.40(-1.91%)
May 06, 2013 21.50 22.25 20.70 20.92 0 -0.03(-0.14%)
May 03, 2013 21.50 21.50 20.49 20.95 0 +0.46(+2.24%)
May 02, 2013 20.66 20.66 20.45 20.49 0 +0.04(+0.20%)
May 01, 2013 20.14 21.00 19.91 20.45 0 +0.52(+2.61%)
Apr 30, 2013 18.90 20.50 18.56 19.93 0 +0.91(+4.78%)
Apr 29, 2013 18.79 19.03 18.56 19.02 26,056 +0.12(+0.63%)
Apr 26, 2013 18.99 18.99 18.70 18.90 30,080 -0.20(-1.05%)
Apr 25, 2013 19.01 19.17 18.80 19.10 28,042 -0.25(-1.29%)
Apr 24, 2013 19.21 19.54 18.75 19.35 0 +0.02(+0.10%)
Apr 23, 2013 18.81 19.47 18.72 19.33 37,570 +0.41(+2.17%)
Apr 22, 2013 18.58 18.89 18.11 18.92 29,262 +0.10(+0.53%)
Apr 19, 2013 18.75 19.50 18.74 18.82 122,418 -0.05(-0.26%)
Apr 18, 2013 18.70 19.00 18.32 18.87 106,057 +0.12(+0.64%)
Apr 17, 2013 19.27 19.65 18.11 18.75 66,798 -0.50(-2.60%)
Apr 16, 2013 18.75 19.44 17.65 19.25 75,605 +0.83(+4.51%)
Apr 15, 2013 18.44 18.44 17.66 18.42 46,096 +0.25(+1.38%)
Apr 12, 2013 18.01 18.69 17.59 18.17 174,910 -0.62(-3.30%)
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.