Indicators

Chimerix Inc (NQ: CMRX )

0.9630 -0.0120 (-1.23%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	5.250	5.300	5.220	5.250	156,000	+0.03(+0.57%)
Sep 28, 2017	5.150	5.320	5.120	5.220	149,925	+0.07(+1.36%)
Sep 27, 2017	5.060	5.180	4.990	5.150	156,866	+0.13(+2.59%)
Sep 26, 2017	4.960	5.050	4.946	5.020	128,683	+0.02(+0.40%)
Sep 25, 2017	4.980	5.090	4.910	5.000	145,157	-0.01(-0.20%)
Sep 22, 2017	5.000	5.040	4.931	5.010	207,996	-0.02(-0.40%)
Sep 21, 2017	5.020	5.140	4.980	5.030	122,779	+0.03(+0.60%)
Sep 20, 2017	5.020	5.050	4.960	5.000	138,166	-0.02(-0.40%)
Sep 19, 2017	5.050	5.060	4.980	5.020	72,065	-0.01(-0.20%)
Sep 18, 2017	5.010	5.080	4.980	5.030	195,069	+0.02(+0.40%)
Sep 15, 2017	5.030	5.060	4.980	5.010	286,271	-0.01(-0.20%)
Sep 14, 2017	5.050	5.075	4.960	5.020	122,253	-0.02(-0.40%)
Sep 13, 2017	5.050	5.080	5.005	5.040	122,638	-0.01(-0.20%)
Sep 12, 2017	5.050	5.080	5.000	5.050	141,778	+0.03(+0.60%)
Sep 11, 2017	5.020	5.030	4.830	5.020	114,956	+0.02(+0.40%)
Sep 08, 2017	4.950	5.040	4.850	5.000	144,319	+0.00(+0.00%)
Sep 07, 2017	4.800	5.000	4.770	5.000	213,767	+0.20(+4.17%)
Sep 06, 2017	4.800	4.840	4.725	4.800	89,941	+0.02(+0.42%)
Sep 05, 2017	4.700	4.800	4.650	4.780	161,985	+0.05(+1.06%)

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.