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, 2020 1.470 1.500 1.400 1.440 213,707 -0.04(-2.70%)
Mar 30, 2020 1.490 1.550 1.425 1.480 558,735 -0.01(-0.67%)
Mar 27, 2020 1.470 1.530 1.370 1.490 266,600 -0.02(-1.32%)
Mar 26, 2020 1.440 1.540 1.430 1.510 344,803 +0.11(+7.86%)
Mar 25, 2020 1.450 1.510 1.380 1.400 373,276 -0.06(-4.11%)
Mar 24, 2020 1.360 1.460 1.320 1.460 766,484 +0.16(+12.31%)
Mar 23, 2020 1.320 1.380 1.280 1.300 849,285 +0.01(+0.78%)
Mar 20, 2020 1.370 1.440 1.259 1.290 755,100 -0.08(-5.84%)
Mar 19, 2020 1.270 1.380 1.190 1.370 508,720 +0.10(+7.87%)
Mar 18, 2020 1.490 1.520 1.210 1.270 601,502 -0.24(-15.89%)
Mar 17, 2020 1.430 1.530 1.387 1.510 383,571 +0.10(+7.09%)
Mar 16, 2020 1.310 1.460 1.310 1.410 364,613 -0.08(-5.37%)
Mar 13, 2020 1.430 1.510 1.315 1.490 564,600 +0.08(+5.67%)
Mar 12, 2020 1.440 1.500 1.320 1.410 828,717 -0.03(-2.08%)
Mar 11, 2020 1.500 1.520 1.400 1.440 619,847 -0.09(-5.88%)
Mar 10, 2020 1.610 1.650 1.490 1.530 467,165 -0.07(-4.38%)
Mar 09, 2020 1.620 1.710 1.520 1.600 616,629 -0.09(-5.33%)
Mar 06, 2020 1.720 1.730 1.620 1.690 595,700 -0.04(-2.31%)
Mar 05, 2020 1.800 1.830 1.720 1.730 392,349 -0.11(-5.98%)
Mar 04, 2020 1.750 1.900 1.730 1.840 743,345 +0.12(+6.98%)
Mar 03, 2020 1.790 1.805 1.690 1.720 611,900 -0.07(-3.91%)
Mar 02, 2020 1.810 1.810 1.720 1.790 489,165 +0.02(+1.13%)
Feb 28, 2020 1.750 1.820 1.720 1.770 543,100 +0.04(+2.31%)
Feb 27, 2020 1.900 1.927 1.720 1.730 910,924 -0.13(-6.99%)
Feb 26, 2020 2.000 2.090 1.820 1.860 489,135 -0.14(-7.00%)
Feb 25, 2020 1.900 2.190 1.770 2.000 2,000,921 +0.27(+15.61%)
Feb 24, 2020 1.710 1.820 1.670 1.730 888,990 +0.00(+0.00%)
Feb 21, 2020 1.750 1.770 1.690 1.730 286,700 +0.00(+0.00%)
Feb 20, 2020 1.710 1.765 1.670 1.730 350,497 +0.01(+0.58%)
Feb 19, 2020 1.760 1.800 1.700 1.720 310,635 -0.04(-2.27%)
Feb 18, 2020 1.670 1.779 1.660 1.760 393,215 +0.09(+5.39%)
Feb 14, 2020 1.650 1.680 1.620 1.670 208,900 +0.03(+1.83%)
Feb 13, 2020 1.660 1.670 1.620 1.640 276,324 -0.02(-1.20%)
Feb 12, 2020 1.690 1.690 1.620 1.660 331,734 -0.02(-1.19%)
Feb 11, 2020 1.710 1.750 1.650 1.680 549,909 -0.02(-1.18%)
Feb 10, 2020 1.690 1.740 1.630 1.700 296,026 +0.01(+0.59%)
Feb 07, 2020 1.780 1.780 1.660 1.690 291,600 -0.08(-4.52%)
Feb 06, 2020 1.820 1.820 1.720 1.770 247,298 -0.02(-1.12%)
Feb 05, 2020 1.800 1.895 1.760 1.790 264,171 -0.01(-0.56%)
Feb 04, 2020 1.820 1.860 1.760 1.800 314,263 +0.07(+4.05%)
Feb 03, 2020 1.680 1.765 1.670 1.730 550,757 +0.08(+4.85%)
Jan 31, 2020 1.710 1.710 1.615 1.650 409,800 -0.06(-3.51%)
Jan 30, 2020 1.740 1.770 1.710 1.710 306,289 -0.04(-2.29%)
Jan 29, 2020 1.830 1.860 1.730 1.750 298,892 -0.06(-3.31%)
Jan 28, 2020 1.870 1.890 1.800 1.810 314,509 -0.03(-1.90%)
Jan 27, 2020 1.880 1.910 1.790 1.845 288,342 -0.06(-3.40%)
Jan 24, 2020 1.980 2.000 1.860 1.910 269,200 -0.08(-4.02%)
Jan 23, 2020 1.990 2.010 1.930 1.990 218,659 -0.02(-1.00%)
Jan 22, 2020 2.080 2.095 1.990 2.010 229,709 -0.07(-3.37%)
Jan 21, 2020 2.080 2.130 2.035 2.080 315,632 +0.04(+1.96%)
Jan 17, 2020 2.080 2.100 2.020 2.040 232,700 -0.03(-1.45%)
Jan 16, 2020 2.060 2.180 2.060 2.070 226,716 +0.03(+1.47%)
Jan 15, 2020 2.010 2.120 2.010 2.040 246,571 +0.02(+0.99%)
Jan 14, 2020 1.980 2.070 1.960 2.020 227,790 +0.03(+1.51%)
Jan 13, 2020 2.050 2.080 1.950 1.990 425,837 -0.07(-3.40%)
Jan 10, 2020 2.140 2.160 2.050 2.060 297,600 -0.09(-4.19%)
Jan 09, 2020 2.180 2.220 2.110 2.150 442,198 -0.02(-0.92%)
Jan 08, 2020 2.040 2.200 2.000 2.170 522,321 -0.05(-2.25%)
Jan 07, 2020 2.330 2.350 2.090 2.220 367,994 -0.11(-4.72%)
Jan 06, 2020 2.250 2.440 2.230 2.330 563,686 +0.09(+4.02%)
Jan 03, 2020 2.100 2.340 2.053 2.240 517,200 +0.15(+7.18%)
Jan 02, 2020 2.050 2.096 1.990 2.090 343,772 +0.06(+2.96%)
Dec 31, 2019 2.020 2.070 1.995 2.030 286,000 +0.00(+0.00%)
Dec 30, 2019 2.030 2.060 1.970 2.030 217,064 -0.01(-0.49%)
Dec 27, 2019 2.080 2.080 2.010 2.040 208,600 -0.02(-0.97%)
Dec 26, 2019 2.130 2.150 2.010 2.060 261,577 -0.07(-3.29%)
Dec 24, 2019 2.130 2.180 2.080 2.130 101,700 -0.01(-0.47%)
Dec 23, 2019 2.180 2.250 2.080 2.140 410,186 -0.04(-1.83%)
Dec 20, 2019 2.170 2.250 2.060 2.180 813,300 +0.00(+0.00%)
Dec 19, 2019 1.950 2.200 1.930 2.180 567,695 +0.24(+12.37%)
Dec 18, 2019 1.860 1.960 1.835 1.940 297,912 +0.09(+4.86%)
Dec 17, 2019 1.830 1.870 1.780 1.850 348,567 +0.02(+1.09%)
Dec 16, 2019 1.820 1.880 1.780 1.830 317,515 +0.03(+1.67%)
Dec 13, 2019 1.930 2.020 1.760 1.800 1,038,600 -0.12(-6.25%)
Dec 12, 2019 1.900 1.960 1.890 1.920 437,512 +0.03(+1.59%)
Dec 11, 2019 2.020 2.040 1.810 1.890 693,687 -0.13(-6.44%)
Dec 10, 2019 2.570 2.600 1.760 2.020 1,854,410 -0.51(-20.16%)
Dec 09, 2019 2.500 2.620 2.470 2.530 907,465 +0.07(+2.85%)
Dec 06, 2019 2.370 2.495 2.370 2.460 397,000 +0.09(+3.80%)
Dec 05, 2019 2.560 2.570 2.325 2.370 549,252 -0.16(-6.32%)
Dec 04, 2019 2.780 2.820 2.440 2.530 1,520,585 -0.19(-6.99%)
Dec 03, 2019 2.370 2.860 2.230 2.720 2,895,441 +0.33(+13.81%)
Dec 02, 2019 2.220 2.405 2.220 2.390 666,012 +0.19(+8.64%)
Nov 29, 2019 2.220 2.235 2.145 2.200 172,000 -0.02(-0.90%)
Nov 27, 2019 2.150 2.220 2.135 2.220 389,600 +0.07(+3.26%)
Nov 26, 2019 2.100 2.160 2.050 2.150 428,163 +0.05(+2.38%)
Nov 25, 2019 2.150 2.220 2.080 2.100 783,636 -0.01(-0.47%)
Nov 22, 2019 2.050 2.140 2.010 2.110 494,500 +0.09(+4.46%)
Nov 21, 2019 2.050 2.106 2.005 2.020 506,162 +0.00(+0.00%)
Nov 20, 2019 1.930 2.060 1.930 2.020 420,128 +0.09(+4.66%)
Nov 19, 2019 2.000 2.050 1.895 1.930 357,208 -0.05(-2.53%)
Nov 18, 2019 1.860 2.020 1.820 1.980 714,623 +0.12(+6.45%)
Nov 15, 2019 1.860 1.890 1.800 1.860 385,500 +0.01(+0.54%)
Nov 14, 2019 1.840 1.910 1.810 1.850 422,508 +0.03(+1.65%)
Nov 13, 2019 1.740 1.840 1.740 1.820 507,636 +0.04(+2.25%)
Nov 12, 2019 1.680 1.845 1.660 1.780 928,574 +0.11(+6.59%)
Nov 11, 2019 1.640 1.685 1.610 1.670 523,312 +0.03(+1.83%)
Nov 08, 2019 1.630 1.710 1.576 1.640 958,600 +0.00(+0.00%)
Nov 07, 2019 1.600 1.710 1.580 1.640 1,335,357 +0.10(+6.49%)
Nov 06, 2019 1.590 1.600 1.525 1.540 550,875 -0.04(-2.53%)
Nov 05, 2019 1.490 1.630 1.455 1.580 1,186,331 +0.12(+8.22%)
Nov 04, 2019 1.580 1.640 1.460 1.460 1,205,666 -0.11(-7.01%)
Nov 01, 2019 1.450 1.585 1.440 1.570 1,003,500 +0.14(+9.79%)
Oct 31, 2019 1.350 1.460 1.350 1.430 779,150 +0.08(+5.93%)
Oct 30, 2019 1.320 1.425 1.320 1.350 1,435,571 +0.02(+1.50%)
Oct 29, 2019 1.340 1.365 1.280 1.330 1,939,119 +0.00(+0.00%)
Oct 28, 2019 1.320 1.370 1.320 1.330 2,830,363 +0.02(+1.53%)
Oct 25, 2019 1.310 1.350 1.250 1.310 3,455,200 +0.01(+0.77%)
Oct 24, 2019 1.330 1.335 1.290 1.300 1,801,358 -0.02(-1.52%)
Oct 23, 2019 1.340 1.370 1.290 1.320 824,285 -0.02(-1.49%)
Oct 22, 2019 1.470 1.510 1.330 1.340 2,221,602 -0.12(-8.22%)
Oct 21, 2019 1.460 1.500 1.440 1.460 421,288 +0.01(+0.69%)
Oct 18, 2019 1.440 1.500 1.430 1.450 1,177,700 +0.02(+1.40%)
Oct 17, 2019 1.500 1.530 1.420 1.430 421,122 -0.08(-5.30%)
Oct 16, 2019 1.440 1.530 1.430 1.510 339,934 +0.07(+4.86%)
Oct 15, 2019 1.560 1.570 1.420 1.440 686,398 -0.11(-7.10%)
Oct 14, 2019 1.560 1.590 1.520 1.550 395,141 +0.00(+0.00%)
Oct 11, 2019 1.650 1.660 1.540 1.550 1,009,700 -0.08(-4.91%)
Oct 10, 2019 1.640 1.660 1.620 1.630 977,544 -0.01(-0.61%)
Oct 09, 2019 1.690 1.710 1.630 1.640 254,147 -0.05(-2.96%)
Oct 08, 2019 1.830 1.840 1.620 1.690 818,352 -0.15(-8.15%)
Oct 07, 2019 1.910 1.940 1.830 1.840 1,130,553 -0.08(-4.17%)
Oct 04, 2019 1.970 2.000 1.870 1.920 830,200 -0.06(-3.03%)
Oct 03, 2019 1.940 2.040 1.880 1.980 822,911 +0.03(+1.54%)
Oct 02, 2019 2.010 2.010 1.920 1.950 497,331 -0.08(-3.94%)
Oct 01, 2019 2.330 2.380 2.010 2.030 626,090 -0.32(-13.62%)
Sep 30, 2019 2.500 2.530 2.290 2.350 373,700 -0.15(-6.00%)
Sep 27, 2019 2.470 2.550 2.470 2.500 251,300 +0.01(+0.40%)
Sep 26, 2019 2.610 2.613 2.470 2.490 477,332 -0.12(-4.60%)
Sep 25, 2019 2.480 2.650 2.470 2.610 291,489 +0.14(+5.67%)
Sep 24, 2019 2.410 2.500 2.400 2.470 392,659 +0.06(+2.49%)
Sep 23, 2019 2.430 2.430 2.370 2.410 203,222 -0.03(-1.23%)
Sep 20, 2019 2.330 2.470 2.330 2.440 384,300 +0.10(+4.27%)
Sep 19, 2019 2.380 2.430 2.340 2.340 392,729 -0.04(-1.68%)
Sep 18, 2019 2.360 2.400 2.320 2.380 449,183 +0.02(+0.85%)
Sep 17, 2019 2.300 2.430 2.300 2.360 484,053 +0.06(+2.61%)
Sep 16, 2019 2.230 2.420 2.225 2.300 406,107 +0.10(+4.55%)
Sep 13, 2019 2.190 2.240 2.190 2.200 237,100 +0.02(+0.92%)
Sep 12, 2019 2.230 2.240 2.150 2.180 545,705 -0.03(-1.36%)
Sep 11, 2019 2.120 2.276 2.120 2.210 404,846 +0.10(+4.74%)
Sep 10, 2019 2.070 2.160 1.990 2.110 503,748 +0.04(+1.93%)
Sep 09, 2019 2.050 2.140 1.990 2.070 339,411 +0.04(+1.97%)
Sep 06, 2019 2.040 2.110 2.020 2.030 164,000 +0.01(+0.50%)
Sep 05, 2019 1.950 2.026 1.910 2.020 241,344 +0.09(+4.66%)
Sep 04, 2019 1.950 1.990 1.920 1.930 129,807 +0.00(+0.00%)
Sep 03, 2019 2.020 2.060 1.930 1.930 323,139 -0.09(-4.46%)
Aug 30, 2019 2.130 2.160 2.000 2.020 410,900 -0.10(-4.72%)
Aug 29, 2019 2.180 2.195 2.100 2.120 163,787 -0.07(-3.20%)
Aug 28, 2019 2.110 2.300 2.110 2.190 421,045 +0.08(+3.79%)
Aug 27, 2019 2.170 2.250 2.080 2.110 363,779 -0.05(-2.31%)
Aug 26, 2019 2.220 2.280 2.130 2.160 463,019 -0.04(-1.82%)
Aug 23, 2019 2.350 2.500 2.180 2.200 343,000 -0.15(-6.38%)
Aug 22, 2019 2.430 2.540 2.320 2.350 222,657 -0.06(-2.49%)
Aug 21, 2019 2.450 2.460 2.380 2.410 226,103 -0.04(-1.63%)
Aug 20, 2019 2.520 2.550 2.410 2.450 273,546 -0.08(-3.16%)
Aug 19, 2019 2.550 2.660 2.480 2.530 495,061 +0.03(+1.20%)
Aug 16, 2019 2.540 2.660 2.490 2.500 442,200 -0.04(-1.57%)
Aug 15, 2019 2.690 2.750 2.525 2.540 243,390 -0.15(-5.58%)
Aug 14, 2019 2.760 2.880 2.590 2.690 286,717 -0.11(-3.93%)
Aug 13, 2019 2.940 3.045 2.770 2.800 284,155 -0.16(-5.41%)
Aug 12, 2019 2.830 3.030 2.790 2.960 343,088 +0.11(+3.86%)
Aug 09, 2019 2.880 2.980 2.770 2.850 279,000 -0.06(-2.06%)
Aug 08, 2019 2.970 3.040 2.910 2.910 310,403 -0.09(-3.00%)
Aug 07, 2019 2.970 3.050 2.930 3.000 276,786 +0.02(+0.50%)
Aug 06, 2019 2.940 3.090 2.920 2.985 273,570 +0.06(+2.23%)
Aug 05, 2019 3.250 3.300 2.900 2.920 373,497 -0.38(-11.52%)
Aug 02, 2019 3.460 3.550 3.220 3.300 315,400 -0.16(-4.62%)
Aug 01, 2019 3.830 3.830 3.460 3.460 336,244 -0.14(-3.89%)
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%)
Jul 01, 2019 4.380 4.400 4.050 4.150 540,001 -0.17(-3.94%)
Jun 28, 2019 3.630 4.400 3.610 4.320 973,400 +0.69(+19.01%)
Jun 27, 2019 3.500 3.700 3.500 3.630 272,066 +0.14(+4.01%)
Jun 26, 2019 3.360 3.600 3.360 3.490 229,554 +0.13(+3.87%)
Jun 25, 2019 3.410 3.520 3.340 3.360 368,178 -0.04(-1.18%)
Jun 24, 2019 3.450 3.490 3.330 3.400 337,346 +0.01(+0.29%)
Jun 21, 2019 3.350 3.560 3.340 3.390 900,900 +0.02(+0.59%)
Jun 20, 2019 3.350 3.480 3.220 3.370 385,547 +0.07(+2.12%)
Jun 19, 2019 3.560 3.590 3.290 3.300 560,733 -0.24(-6.78%)
Jun 18, 2019 3.560 3.660 3.440 3.540 217,648 +0.00(+0.00%)
Jun 17, 2019 3.520 3.570 3.430 3.540 207,447 +0.03(+0.85%)
Jun 14, 2019 3.520 3.590 3.480 3.510 219,600 -0.02(-0.57%)
Jun 13, 2019 3.590 3.720 3.500 3.530 301,819 -0.06(-1.67%)
Jun 12, 2019 3.490 3.620 3.420 3.590 234,192 +0.11(+3.16%)
Jun 11, 2019 3.390 3.490 3.280 3.480 340,500 +0.11(+3.26%)
Jun 10, 2019 3.470 3.610 3.365 3.370 313,269 -0.07(-2.03%)
Jun 07, 2019 3.220 3.460 3.165 3.440 485,600 +0.22(+6.83%)
Jun 06, 2019 3.240 3.290 3.140 3.220 262,090 -0.01(-0.31%)
Jun 05, 2019 3.390 3.390 3.180 3.230 298,859 -0.15(-4.44%)
Jun 04, 2019 3.400 3.460 3.270 3.380 413,949 +0.04(+1.20%)
Jun 03, 2019 3.400 3.430 3.200 3.340 622,646 -0.06(-1.76%)
May 31, 2019 3.400 3.460 3.310 3.400 365,800 -0.10(-2.86%)
May 30, 2019 3.630 3.640 3.470 3.500 411,037 -0.10(-2.78%)
May 29, 2019 3.570 3.690 3.510 3.600 390,155 -0.01(-0.28%)
May 28, 2019 3.600 3.680 3.470 3.610 386,366 +0.01(+0.28%)
May 24, 2019 3.500 3.650 3.500 3.600 685,400 +0.09(+2.56%)
May 23, 2019 3.400 3.550 3.390 3.510 437,811 +0.02(+0.57%)
May 22, 2019 3.540 3.590 3.360 3.490 303,365 -0.01(-0.29%)
May 21, 2019 3.510 3.580 3.350 3.500 415,676 +0.09(+2.64%)
May 20, 2019 3.470 3.530 3.310 3.410 394,143 -0.09(-2.57%)
May 17, 2019 3.650 3.700 3.400 3.500 363,400 -0.16(-4.37%)
May 16, 2019 3.680 3.700 3.360 3.660 534,809 -0.02(-0.54%)
May 15, 2019 3.590 3.780 3.560 3.680 497,868 +0.02(+0.55%)
May 14, 2019 3.380 3.760 3.370 3.660 1,623,257 +0.37(+11.25%)
May 13, 2019 3.080 3.330 2.990 3.290 649,750 +0.17(+5.45%)
May 10, 2019 2.850 3.130 2.850 3.120 671,100 +0.25(+8.71%)
May 09, 2019 2.890 2.960 2.850 2.870 680,889 +0.20(+7.49%)
May 08, 2019 2.730 2.730 2.640 2.670 250,251 -0.06(-2.20%)
May 07, 2019 2.750 2.770 2.660 2.730 191,790 -0.05(-1.80%)
May 06, 2019 2.640 2.820 2.615 2.780 162,631 +0.08(+2.96%)
May 03, 2019 2.590 2.700 2.590 2.700 141,000 +0.10(+3.85%)
May 02, 2019 2.710 2.750 2.530 2.600 228,060 -0.11(-4.06%)
May 01, 2019 2.690 2.770 2.650 2.710 337,528 +0.01(+0.37%)
Apr 30, 2019 2.730 2.780 2.590 2.700 355,258 -0.04(-1.46%)
Apr 29, 2019 2.590 2.830 2.590 2.740 390,319 +0.16(+6.20%)
Apr 26, 2019 2.530 2.730 2.525 2.580 1,379,500 +0.04(+1.57%)
Apr 25, 2019 2.550 2.620 2.500 2.540 233,870 +0.00(+0.00%)
Apr 24, 2019 2.710 2.750 2.520 2.540 1,302,102 -0.18(-6.62%)
Apr 23, 2019 2.680 2.740 2.630 2.720 305,491 +0.04(+1.49%)
Apr 22, 2019 2.630 2.720 2.570 2.680 420,203 +0.06(+2.29%)
Apr 18, 2019 2.590 2.650 2.520 2.620 284,400 +0.01(+0.38%)
Apr 17, 2019 2.730 2.730 2.560 2.610 293,365 -0.10(-3.69%)
Apr 16, 2019 2.670 2.720 2.580 2.710 294,818 +0.07(+2.65%)
Apr 15, 2019 2.690 2.730 2.530 2.640 292,306 -0.05(-1.86%)
Apr 12, 2019 2.860 2.970 2.670 2.690 622,700 -0.21(-7.24%)
Apr 11, 2019 2.840 3.030 2.750 2.900 1,246,629 +0.10(+3.57%)
Apr 10, 2019 2.650 2.850 2.590 2.800 1,551,787 +0.06(+2.19%)
Apr 09, 2019 2.250 2.780 2.250 2.740 4,338,147 +0.65(+31.10%)
Apr 08, 2019 2.040 2.090 1.980 2.090 303,664 +0.04(+1.95%)
Apr 05, 2019 2.080 2.100 2.020 2.050 297,200 -0.05(-2.38%)
Apr 04, 2019 2.120 2.150 2.050 2.100 164,847 -0.01(-0.47%)
Apr 03, 2019 2.140 2.260 2.100 2.110 335,403 -0.01(-0.47%)
Apr 02, 2019 2.130 2.160 2.080 2.120 257,525 -0.01(-0.47%)
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.