Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 1.860 2.040 1.855 1.930 1,238,730 +0.08(+4.32%)
Sep 29, 2022 1.910 1.920 1.830 1.850 1,344,202 -0.08(-4.15%)
Sep 28, 2022 1.920 1.980 1.905 1.930 1,018,995 +0.04(+2.12%)
Sep 27, 2022 1.840 1.960 1.830 1.890 1,568,694 +0.08(+4.42%)
Sep 26, 2022 1.800 1.910 1.800 1.810 791,088 -0.01(-0.55%)
Sep 23, 2022 1.840 1.855 1.755 1.820 1,071,750 -0.08(-4.21%)
Sep 22, 2022 1.970 2.000 1.870 1.900 979,773 -0.09(-4.52%)
Sep 21, 2022 1.950 2.030 1.900 1.990 1,432,683 +0.01(+0.51%)
Sep 20, 2022 2.020 2.058 1.925 1.980 1,245,220 -0.09(-4.35%)
Sep 19, 2022 2.140 2.140 2.000 2.070 1,140,650 -0.02(-0.96%)
Sep 16, 2022 2.220 2.220 2.060 2.090 2,243,697 -0.16(-7.11%)
Sep 15, 2022 2.220 2.305 2.201 2.250 1,287,261 +0.08(+3.69%)
Sep 14, 2022 2.200 2.220 2.150 2.170 779,469 -0.04(-1.81%)
Sep 13, 2022 2.240 2.380 2.200 2.210 1,301,081 -0.19(-7.92%)
Sep 12, 2022 2.390 2.410 2.320 2.400 1,185,364 +0.03(+1.27%)
Sep 09, 2022 2.360 2.430 2.300 2.370 1,257,672 -0.01(-0.42%)
Sep 08, 2022 2.110 2.400 2.110 2.380 1,649,667 +0.21(+9.68%)
Sep 07, 2022 2.120 2.190 2.080 2.170 1,298,180 +0.09(+4.33%)
Sep 06, 2022 2.210 2.210 2.070 2.080 1,444,956 -0.14(-6.31%)
Sep 02, 2022 2.260 2.270 2.165 2.220 1,983,091 -0.03(-1.33%)
Sep 01, 2022 2.160 2.260 2.120 2.250 1,485,784 +0.05(+2.27%)
Aug 31, 2022 2.160 2.225 2.120 2.200 1,781,109 -0.02(-0.90%)
Aug 30, 2022 2.360 2.360 2.201 2.220 3,551,132 -0.11(-4.72%)
Aug 29, 2022 2.140 2.680 2.100 2.330 36,160,788 +0.17(+7.87%)
Aug 26, 2022 2.340 2.340 2.150 2.160 1,383,407 -0.18(-7.69%)
Aug 25, 2022 2.470 2.500 2.340 2.340 1,343,032 -0.13(-5.26%)
Aug 24, 2022 2.340 2.500 2.310 2.470 1,075,977 +0.12(+5.11%)
Aug 23, 2022 2.370 2.450 2.320 2.350 934,649 -0.02(-0.84%)
Aug 22, 2022 2.360 2.415 2.290 2.370 2,004,144 -0.06(-2.47%)
Aug 19, 2022 2.450 2.505 2.410 2.430 1,316,787 -0.10(-3.95%)
Aug 18, 2022 2.570 2.580 2.430 2.530 1,708,387 -0.02(-0.78%)
Aug 17, 2022 2.590 2.670 2.520 2.550 1,912,782 -0.13(-4.85%)
Aug 16, 2022 2.720 2.740 2.620 2.680 1,936,451 -0.08(-2.90%)
Aug 15, 2022 2.630 2.780 2.590 2.760 2,312,053 +0.06(+2.22%)
Aug 12, 2022 2.430 2.745 2.410 2.700 5,118,273 +0.31(+12.97%)
Aug 11, 2022 2.470 2.540 2.340 2.390 3,862,296 -0.12(-4.78%)
Aug 10, 2022 2.440 2.550 2.360 2.510 3,625,712 +0.07(+2.87%)
Aug 09, 2022 2.330 2.540 2.280 2.440 6,876,305 +0.08(+3.39%)
Aug 08, 2022 2.880 2.898 2.325 2.360 8,620,325 -0.32(-11.94%)
Aug 05, 2022 2.610 2.700 2.510 2.680 7,646,236 +0.03(+1.13%)
Aug 04, 2022 2.330 2.860 2.290 2.650 12,785,820 +0.32(+13.73%)
Aug 03, 2022 2.200 2.470 2.180 2.330 5,800,644 +0.14(+6.39%)
Aug 02, 2022 2.130 2.239 2.111 2.190 5,661,719 +0.10(+4.78%)
Aug 01, 2022 2.350 2.350 2.070 2.090 6,567,708 -0.10(-4.57%)
Jul 29, 2022 2.400 2.431 2.120 2.190 9,237,328 -0.21(-8.75%)
Jul 28, 2022 2.290 2.470 2.230 2.400 9,423,475 +0.07(+3.00%)
Jul 27, 2022 2.400 2.405 2.220 2.330 10,300,484 -0.07(-2.92%)
Jul 26, 2022 2.030 2.640 1.950 2.400 35,783,552 +0.36(+17.65%)
Jul 25, 2022 2.290 2.290 2.000 2.040 17,988,588 +0.20(+10.87%)
Jul 22, 2022 2.240 2.240 1.570 1.840 5,061,334 -0.40(-17.86%)
Jul 21, 2022 2.320 2.320 2.165 2.240 1,148,460 -0.03(-1.32%)
Jul 20, 2022 2.270 2.400 2.210 2.270 2,238,313 -0.07(-2.99%)
Jul 19, 2022 2.150 2.340 2.100 2.340 2,552,721 +0.25(+11.96%)
Jul 18, 2022 2.180 2.250 2.060 2.090 1,999,945 -0.07(-3.24%)
Jul 15, 2022 2.150 2.230 2.040 2.160 3,043,073 +0.04(+1.89%)
Jul 14, 2022 2.190 2.240 2.038 2.120 2,823,948 -0.11(-4.93%)
Jul 13, 2022 2.020 2.248 2.020 2.230 2,312,228 +0.17(+8.25%)
Jul 12, 2022 2.070 2.130 1.970 2.060 2,226,029 +0.00(+0.00%)
Jul 11, 2022 2.210 2.220 2.060 2.060 1,264,439 -0.16(-7.21%)
Jul 08, 2022 2.360 2.370 2.140 2.220 2,551,148 -0.16(-6.72%)
Jul 07, 2022 2.320 2.420 2.260 2.380 2,250,270 +0.09(+3.93%)
Jul 06, 2022 2.260 2.400 2.205 2.290 2,377,236 -0.05(-2.14%)
Jul 05, 2022 2.190 2.430 2.170 2.340 4,962,524 +0.20(+9.35%)
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.