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 29, 2018 5.200 5.200 5.200 0 -0.05(-0.95%)
Mar 28, 2018 5.260 5.260 5.130 5.250 107,910 +0.01(+0.19%)
Mar 27, 2018 5.350 5.380 5.140 5.240 190,455 -0.11(-2.06%)
Mar 26, 2018 5.380 5.480 5.270 5.350 125,282 +0.03(+0.56%)
Mar 23, 2018 5.510 5.590 5.330 5.320 149,586 -0.17(-3.10%)
Mar 22, 2018 5.490 5.600 5.350 5.490 126,356 -0.01(-0.18%)
Mar 21, 2018 5.590 5.680 5.490 5.500 143,264 -0.08(-1.43%)
Mar 20, 2018 5.590 5.695 5.515 5.580 92,595 +0.01(+0.18%)
Mar 19, 2018 5.650 5.760 5.510 5.570 133,200 -0.07(-1.24%)
Mar 16, 2018 5.720 5.760 5.520 5.640 314,257 -0.10(-1.74%)
Mar 15, 2018 5.850 5.850 5.670 5.740 130,627 -0.09(-1.54%)
Mar 14, 2018 5.860 5.920 5.610 5.830 149,356 -0.05(-0.85%)
Mar 13, 2018 5.930 5.940 5.760 5.880 180,909 -0.02(-0.34%)
Mar 12, 2018 5.720 5.930 5.640 5.900 203,222 +0.21(+3.69%)
Mar 09, 2018 5.630 5.730 5.560 5.690 150,304 +0.08(+1.43%)
Mar 08, 2018 5.430 5.610 5.310 5.610 188,383 +0.20(+3.70%)
Mar 07, 2018 5.240 5.450 5.240 5.410 222,447 +0.13(+2.46%)
Mar 06, 2018 5.190 5.310 5.080 5.280 233,081 +0.10(+1.93%)
Mar 05, 2018 4.940 5.200 4.930 5.180 305,064 +0.24(+4.86%)
Mar 02, 2018 4.860 4.950 4.850 4.940 137,724 +0.05(+1.02%)
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.