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

Chimerix Inc (NQ: CMRX )

0.9380 -0.0042 (-0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jul 31, 2019 3.570 3.860 3.510 3.600 3,113,325 +0.08(+2.27%)
Jul 30, 2019 3.460 3.550 3.430 3.520 289,484 +0.03(+0.86%)
Jul 29, 2019 3.480 3.540 3.460 3.490 406,614 -0.01(-0.29%)
Jul 26, 2019 3.470 3.530 3.390 3.500 245,000 +0.04(+1.16%)
Jul 25, 2019 3.570 3.610 3.440 3.460 177,972 -0.11(-3.08%)
Jul 24, 2019 3.530 3.620 3.515 3.570 381,564 +0.04(+1.13%)
Jul 23, 2019 3.640 3.640 3.470 3.530 227,218 -0.10(-2.75%)
Jul 22, 2019 3.710 3.760 3.620 3.630 110,727 -0.06(-1.63%)
Jul 19, 2019 3.630 3.700 3.540 3.690 198,400 +0.04(+1.10%)
Jul 18, 2019 3.580 3.690 3.560 3.650 829,658 +0.05(+1.39%)
Jul 17, 2019 3.680 3.690 3.450 3.600 325,810 -0.08(-2.17%)
Jul 16, 2019 3.700 3.730 3.640 3.680 141,667 -0.01(-0.27%)
Jul 15, 2019 3.700 3.710 3.620 3.690 158,576 +0.00(+0.00%)
Jul 12, 2019 3.690 3.730 3.615 3.690 229,200 +0.00(+0.00%)
Jul 11, 2019 3.780 3.830 3.680 3.690 197,102 -0.07(-1.86%)
Jul 10, 2019 3.920 3.980 3.730 3.760 390,771 -0.16(-4.08%)
Jul 09, 2019 3.850 3.940 3.820 3.920 123,053 +0.04(+1.03%)
Jul 08, 2019 4.040 4.040 3.830 3.880 268,605 -0.15(-3.72%)
Jul 05, 2019 4.020 4.130 3.960 4.030 157,400 -0.01(-0.25%)
Jul 03, 2019 4.210 4.230 4.000 4.040 126,500 -0.17(-4.04%)
Jul 02, 2019 4.200 4.230 4.045 4.210 233,566 +0.06(+1.45%)
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.