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 (%)
Feb 28, 2018 4.920 4.960 4.850 4.860 154,695 -0.06(-1.22%)
Feb 27, 2018 4.920 4.990 4.870 4.920 102,545 -0.01(-0.20%)
Feb 26, 2018 4.920 4.980 4.880 4.930 283,530 +0.04(+0.82%)
Feb 23, 2018 4.870 4.945 4.780 4.890 128,269 +0.05(+1.03%)
Feb 22, 2018 4.920 4.920 4.830 4.840 176,826 -0.08(-1.63%)
Feb 21, 2018 4.970 5.070 4.910 4.920 110,905 -0.05(-1.01%)
Feb 20, 2018 5.010 5.060 4.950 4.970 183,958 -0.05(-1.00%)
Feb 16, 2018 5.020 5.020 5.020 0 +0.07(+1.41%)
Feb 15, 2018 4.930 5.000 4.880 4.950 114,233 +0.02(+0.41%)
Feb 14, 2018 4.780 4.965 4.670 4.930 434,825 +0.00(+0.00%)
Feb 13, 2018 4.890 5.030 4.805 4.930 184,903 +0.05(+1.02%)
Feb 12, 2018 4.910 4.930 4.780 4.880 166,032 -0.02(-0.41%)
Feb 09, 2018 4.930 4.940 4.730 4.900 229,230 -0.03(-0.61%)
Feb 08, 2018 4.940 4.980 4.760 4.930 1,263,126 +0.00(+0.00%)
Feb 07, 2018 4.800 4.990 4.800 4.930 165,860 +0.14(+2.92%)
Feb 06, 2018 4.580 4.830 4.580 4.790 310,495 +0.09(+1.91%)
Feb 05, 2018 4.690 4.780 4.660 4.700 324,583 +0.00(+0.00%)
Feb 02, 2018 4.810 4.890 4.650 4.700 288,356 +0.02(+0.43%)
Feb 01, 2018 4.750 4.870 4.650 4.680 202,622 -0.11(-2.30%)
Jan 31, 2018 4.800 4.965 4.759 4.790 126,298 +0.00(+0.00%)
Jan 30, 2018 4.760 4.910 4.760 4.790 246,341 -0.01(-0.21%)
Jan 29, 2018 4.630 4.907 4.600 4.800 323,762 +0.15(+3.23%)
Jan 26, 2018 4.690 4.810 4.600 4.650 303,892 -0.03(-0.64%)
Jan 25, 2018 4.760 4.879 4.670 4.680 238,023 -0.08(-1.68%)
Jan 24, 2018 4.890 4.900 4.760 4.760 171,484 -0.14(-2.86%)
Jan 23, 2018 4.950 5.000 4.860 4.900 238,901 -0.05(-1.01%)
Jan 22, 2018 5.040 4.750 4.950 136,191 +0.02(+0.41%)
Jan 19, 2018 4.870 4.970 4.840 4.930 147,450 +0.03(+0.61%)
Jan 18, 2018 4.900 4.979 4.830 4.900 189,101 -0.03(-0.61%)
Jan 17, 2018 4.910 4.950 4.830 4.930 178,830 +0.07(+1.44%)
Jan 16, 2018 4.960 5.010 4.860 4.860 181,953 -0.06(-1.22%)
Jan 12, 2018 4.920 4.920 4.920 0 +0.02(+0.41%)
Jan 11, 2018 4.600 4.960 4.600 4.900 275,326 +0.04(+0.82%)
Jan 10, 2018 4.930 4.780 4.860 255,811 -0.02(-0.41%)
Jan 09, 2018 4.850 4.980 4.810 4.880 282,916 +0.04(+0.83%)
Jan 08, 2018 5.090 5.150 4.800 4.840 379,186 -0.25(-4.91%)
Jan 05, 2018 4.990 5.250 4.990 5.090 308,107 +0.14(+2.83%)
Jan 04, 2018 4.940 5.050 4.800 4.950 260,478 +0.07(+1.43%)
Jan 03, 2018 4.690 5.000 4.690 4.880 308,626 +0.17(+3.61%)
Jan 02, 2018 4.630 4.700 4.630 4.710 245,748 +0.08(+1.73%)
Dec 29, 2017 4.630 4.630 4.630 0 -0.06(-1.28%)
Dec 28, 2017 4.560 4.695 4.543 4.690 240,374 +0.10(+2.18%)
Dec 27, 2017 4.550 4.650 4.490 4.590 1,677,467 +0.01(+0.22%)
Dec 26, 2017 4.450 4.635 4.450 4.580 265,529 +0.09(+2.00%)
Dec 22, 2017 4.430 4.520 4.360 4.490 285,772 +0.05(+1.13%)
Dec 21, 2017 4.320 4.530 4.295 4.440 407,618 +0.11(+2.54%)
Dec 20, 2017 4.360 4.420 4.300 4.330 240,590 -0.05(-1.14%)
Dec 19, 2017 4.350 4.400 4.295 4.380 252,892 +0.05(+1.15%)
Dec 18, 2017 4.350 4.380 4.290 4.330 392,942 +0.01(+0.23%)
Dec 15, 2017 4.380 4.420 4.320 4.320 1,242,988 -0.07(-1.59%)
Dec 14, 2017 4.430 4.550 4.390 4.390 420,288 -0.04(-0.90%)
Dec 13, 2017 4.390 4.480 4.360 4.430 317,944 +0.04(+0.91%)
Dec 12, 2017 4.490 4.530 4.388 4.390 236,164 -0.07(-1.57%)
Dec 11, 2017 4.370 4.540 4.370 4.460 363,333 +0.12(+2.76%)
Dec 08, 2017 4.580 4.580 4.315 4.340 320,978 -0.20(-4.41%)
Dec 07, 2017 4.410 4.550 4.365 4.540 586,022 +0.11(+2.48%)
Dec 06, 2017 4.450 4.480 4.242 4.430 251,657 -0.02(-0.45%)
Dec 05, 2017 4.350 4.520 4.332 4.450 286,687 +0.03(+0.68%)
Dec 04, 2017 4.580 4.750 4.381 4.420 355,551 -0.09(-2.00%)
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.