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 (%)
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%)
Sep 01, 2017 4.790 4.790 4.660 4.730 81,884 -0.03(-0.63%)
Aug 31, 2017 4.850 4.900 4.710 4.760 165,525 -0.06(-1.24%)
Aug 30, 2017 4.750 4.840 4.730 4.820 172,789 +0.05(+1.05%)
Aug 29, 2017 4.700 4.800 4.660 4.770 198,299 +0.04(+0.85%)
Aug 28, 2017 4.400 4.780 4.360 4.730 286,323 +0.35(+7.99%)
Aug 25, 2017 4.450 4.490 4.320 4.380 107,427 -0.04(-0.90%)
Aug 24, 2017 4.450 4.480 4.345 4.420 151,857 -0.02(-0.45%)
Aug 23, 2017 4.380 4.480 4.370 4.440 92,294 +0.03(+0.68%)
Aug 22, 2017 4.410 4.470 4.320 4.410 100,347 +0.00(+0.00%)
Aug 21, 2017 4.350 4.480 4.300 4.410 124,393 +0.06(+1.38%)
Aug 18, 2017 4.340 4.440 4.310 4.350 140,130 -0.05(-1.14%)
Aug 17, 2017 4.450 4.560 4.390 4.400 168,999 -0.09(-2.00%)
Aug 16, 2017 4.570 4.630 4.490 4.490 179,716 -0.09(-1.97%)
Aug 15, 2017 4.540 4.690 4.450 4.580 185,547 +0.03(+0.66%)
Aug 14, 2017 4.560 4.660 4.510 4.550 149,736 +0.01(+0.22%)
Aug 11, 2017 4.520 4.680 4.460 4.540 168,976 +0.08(+1.79%)
Aug 10, 2017 4.710 4.730 4.390 4.460 270,412 -0.29(-6.11%)
Aug 09, 2017 4.640 4.790 4.580 4.750 164,635 +0.06(+1.28%)
Aug 08, 2017 4.890 4.940 4.670 4.690 153,757 -0.24(-4.87%)
Aug 07, 2017 4.680 5.050 4.665 4.930 290,325 +0.23(+4.89%)
Aug 04, 2017 4.720 4.780 4.650 4.700 100,733 +0.00(+0.00%)
Aug 03, 2017 4.700 4.800 4.679 4.700 129,397 -0.05(-1.05%)
Aug 02, 2017 4.800 4.890 4.668 4.750 116,393 -0.06(-1.25%)
Aug 01, 2017 5.000 5.000 4.760 4.810 111,257 -0.16(-3.22%)
Jul 31, 2017 4.860 5.060 4.810 4.970 203,873 +0.11(+2.26%)
Jul 28, 2017 4.940 4.980 4.855 4.860 71,547 -0.10(-2.02%)
Jul 27, 2017 5.120 5.130 4.820 4.960 167,937 -0.16(-3.13%)
Jul 26, 2017 5.000 5.140 4.940 5.120 211,694 +0.14(+2.81%)
Jul 25, 2017 5.340 5.347 4.950 4.980 313,451 -0.33(-6.21%)
Jul 24, 2017 5.010 5.320 5.010 5.310 214,424 +0.30(+5.99%)
Jul 21, 2017 5.150 5.180 5.000 5.010 167,853 -0.08(-1.57%)
Jul 20, 2017 5.160 4.970 5.090 159,948 +0.01(+0.20%)
Jul 19, 2017 5.250 5.340 5.040 5.080 230,585 -0.19(-3.61%)
Jul 18, 2017 5.170 5.330 5.055 5.270 174,937 +0.09(+1.74%)
Jul 17, 2017 5.180 5.280 5.130 5.180 164,315 -0.04(-0.77%)
Jul 14, 2017 5.330 5.340 5.180 5.220 125,558 -0.13(-2.43%)
Jul 13, 2017 5.310 5.380 5.140 5.350 158,890 +0.04(+0.75%)
Jul 12, 2017 5.260 5.390 5.230 5.310 94,991 +0.10(+1.92%)
Jul 11, 2017 5.280 5.360 5.200 5.210 120,661 -0.09(-1.70%)
Jul 10, 2017 5.420 5.450 5.280 5.300 135,670 -0.13(-2.39%)
Jul 07, 2017 5.330 5.510 5.330 5.430 117,322 +0.08(+1.50%)
Jul 06, 2017 5.500 5.500 5.300 5.350 166,543 -0.18(-3.25%)
Jul 05, 2017 5.440 5.600 5.400 5.530 130,317 +0.07(+1.28%)
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.