Indicators

Chimerix Inc (NQ: CMRX )

0.8999 +0.0089 (+1.00%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	1.030	1.060	1.060	1.060	377,228	+0.05(+4.95%)
Mar 27, 2024	1.000	1.040	0.9899	1.010	286,696	+0.02(+2.02%)
Mar 26, 2024	0.9800	1.010	0.9600	0.9900	125,561	+0.01(+0.56%)
Mar 25, 2024	0.9800	1.010	0.9600	0.9845	355,107	-0.02(-1.53%)
Mar 22, 2024	0.9600	1.009	0.9330	0.9998	507,192	+0.04(+4.58%)
Mar 21, 2024	0.9800	0.9960	0.9415	0.9560	315,092	-0.03(-3.43%)
Mar 20, 2024	0.9300	0.9900	0.9210	0.9900	704,884	+0.03(+3.13%)
Mar 19, 2024	1.100	1.120	0.9100	0.9600	2,737,981	-0.14(-12.73%)
Mar 18, 2024	1.160	1.170	1.100	1.100	224,034	-0.05(-4.35%)
Mar 15, 2024	1.130	1.170	1.122	1.150	281,185	+0.01(+0.88%)
Mar 14, 2024	1.170	1.190	1.100	1.140	197,000	-0.03(-2.56%)
Mar 13, 2024	1.180	1.240	1.170	1.170	305,850	-0.01(-0.85%)
Mar 12, 2024	1.250	1.260	1.180	1.180	184,236	-0.06(-4.84%)
Mar 11, 2024	1.270	1.295	1.230	1.240	258,492	-0.02(-1.59%)
Mar 08, 2024	1.280	1.300	1.260	1.260	287,807	+0.00(+0.00%)
Mar 07, 2024	1.260	1.269	1.230	1.260	312,664	+0.01(+0.80%)
Mar 06, 2024	1.220	1.260	1.190	1.250	401,006	+0.04(+3.31%)
Mar 05, 2024	1.200	1.220	1.170	1.210	421,414	+0.03(+2.54%)
Mar 04, 2024	1.200	1.210	1.150	1.180	562,536	+0.01(+0.85%)

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.