Skip to main content

Chimerix Inc (NQ: CMRX )

1.055 +0.045 (+4.46%)
Streaming Delayed Price Updated: 12:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 1.170 1.220 1.100 1.170 714,470 +0.02(+1.74%)
Feb 29, 2024 1.250 1.300 1.150 1.150 649,318 -0.09(-7.26%)
Feb 28, 2024 1.210 1.300 1.190 1.240 656,647 +0.03(+2.90%)
Feb 27, 2024 1.180 1.220 1.180 1.205 467,952 +0.02(+1.26%)
Feb 26, 2024 1.190 1.210 1.170 1.190 362,672 +0.01(+0.85%)
Feb 23, 2024 1.170 1.200 1.160 1.180 219,029 +0.00(+0.00%)
Feb 22, 2024 1.150 1.220 1.140 1.180 389,429 -0.01(-0.84%)
Feb 21, 2024 1.240 1.240 1.140 1.190 428,394 -0.03(-2.46%)
Feb 20, 2024 1.170 1.260 1.160 1.220 991,364 +0.07(+6.09%)
Feb 16, 2024 1.050 1.160 1.040 1.150 744,747 +0.11(+10.58%)
Feb 15, 2024 1.050 1.070 1.020 1.040 496,215 -0.01(-0.95%)
Feb 14, 2024 1.050 1.060 1.010 1.050 408,133 +0.02(+1.94%)
Feb 13, 2024 1.050 1.070 1.000 1.030 838,541 -0.02(-1.90%)
Feb 12, 2024 1.020 1.100 0.9850 1.050 2,455,012 +0.12(+12.90%)
Feb 09, 2024 0.9100 0.9310 0.9045 0.9300 272,659 +0.02(+2.19%)
Feb 08, 2024 0.9100 0.9200 0.8934 0.9101 153,853 -0.01(-0.85%)
Feb 07, 2024 0.9400 0.9443 0.9111 0.9179 160,883 -0.01(-1.19%)
Feb 06, 2024 0.9074 0.9300 0.8901 0.9290 227,415 +0.02(+2.60%)
Feb 05, 2024 0.9300 0.9311 0.8830 0.9055 595,539 -0.03(-2.79%)
Feb 02, 2024 0.9200 0.9393 0.9050 0.9315 460,668 +0.00(+0.08%)
Feb 01, 2024 0.9391 0.9447 0.9050 0.9308 160,166 -0.01(-0.60%)
Jan 31, 2024 0.9400 0.9452 0.9246 0.9364 101,007 -0.01(-0.56%)
Jan 30, 2024 0.9162 0.9590 0.9162 0.9417 179,019 +0.03(+3.13%)
Jan 29, 2024 0.9301 0.9500 0.9130 0.9131 356,124 -0.02(-1.77%)
Jan 26, 2024 0.9400 0.9400 0.9125 0.9296 104,219 -0.00(-0.04%)
Jan 25, 2024 0.9200 0.9326 0.9050 0.9300 149,375 +0.01(+1.53%)
Jan 24, 2024 0.9350 0.9399 0.9103 0.9160 268,444 -0.01(-1.51%)
Jan 23, 2024 0.9300 0.9400 0.9200 0.9300 118,918 +0.00(+0.00%)
Jan 22, 2024 0.9333 0.9540 0.9200 0.9300 117,386 +0.01(+0.59%)
Jan 19, 2024 0.9250 0.9550 0.9105 0.9245 164,276 +0.00(+0.46%)
Jan 18, 2024 0.9266 0.9399 0.9100 0.9203 438,241 -0.02(-2.11%)
Jan 17, 2024 0.9480 0.9700 0.9396 0.9401 306,988 -0.01(-1.04%)
Jan 16, 2024 0.9644 0.9698 0.9405 0.9500 296,283 -0.01(-1.04%)
Jan 12, 2024 0.9800 0.9900 0.9600 0.9600 145,633 -0.01(-1.03%)
Jan 11, 2024 1.010 1.010 0.9600 0.9700 222,102 -0.04(-3.96%)
Jan 10, 2024 1.020 1.030 1.000 1.010 134,926 +0.00(+0.00%)
Jan 09, 2024 0.9500 1.040 0.9500 1.010 931,812 +0.05(+5.27%)
Jan 08, 2024 0.9443 0.9692 0.9310 0.9594 201,774 +0.02(+2.27%)
Jan 05, 2024 0.9600 0.9612 0.9311 0.9381 211,618 -0.03(-2.78%)
Jan 04, 2024 0.9548 0.9788 0.9399 0.9649 78,549 +0.02(+1.95%)
Jan 03, 2024 0.9650 0.9800 0.9400 0.9464 277,629 -0.01(-1.42%)
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.