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 30, 2020 2.510 2.600 2.480 2.490 370,576 -0.03(-1.19%)
Sep 29, 2020 2.520 2.640 2.510 2.520 306,193 -0.02(-0.79%)
Sep 28, 2020 2.600 2.640 2.440 2.540 350,528 -0.08(-3.05%)
Sep 25, 2020 2.600 2.673 2.550 2.620 308,600 -0.01(-0.38%)
Sep 24, 2020 2.970 3.000 2.630 2.630 403,033 -0.37(-12.33%)
Sep 23, 2020 2.850 3.120 2.770 3.000 934,772 +0.15(+5.26%)
Sep 22, 2020 2.870 2.890 2.685 2.850 426,775 -0.05(-1.72%)
Sep 21, 2020 2.770 2.910 2.580 2.900 628,446 +0.05(+1.75%)
Sep 18, 2020 2.510 2.890 2.480 2.850 1,046,600 +0.31(+12.20%)
Sep 17, 2020 2.310 2.600 2.220 2.540 1,147,432 +0.19(+8.09%)
Sep 16, 2020 2.380 2.390 2.310 2.350 327,625 -0.02(-0.84%)
Sep 15, 2020 2.440 2.454 2.350 2.370 376,808 -0.03(-1.25%)
Sep 14, 2020 2.400 2.440 2.330 2.400 567,796 +0.03(+1.27%)
Sep 11, 2020 2.480 2.480 2.310 2.370 298,500 -0.10(-4.05%)
Sep 10, 2020 2.450 2.570 2.410 2.470 442,900 +0.04(+1.65%)
Sep 09, 2020 2.310 2.550 2.310 2.430 524,688 +0.13(+5.65%)
Sep 08, 2020 2.320 2.400 2.280 2.300 372,137 -0.07(-2.95%)
Sep 04, 2020 2.500 2.560 2.302 2.370 352,200 -0.16(-6.32%)
Sep 03, 2020 2.660 2.710 2.470 2.530 352,793 -0.15(-5.60%)
Sep 02, 2020 2.770 2.780 2.670 2.680 190,062 -0.12(-4.29%)
Sep 01, 2020 2.810 2.850 2.760 2.800 278,676 -0.01(-0.36%)
Aug 31, 2020 2.790 2.830 2.660 2.810 429,887 -0.01(-0.35%)
Aug 28, 2020 2.750 2.820 2.620 2.820 440,000 +0.02(+0.71%)
Aug 27, 2020 2.780 2.820 2.720 2.800 333,972 +0.01(+0.36%)
Aug 26, 2020 2.800 2.830 2.750 2.790 331,943 -0.01(-0.36%)
Aug 25, 2020 2.810 2.835 2.735 2.800 385,415 -0.06(-2.10%)
Aug 24, 2020 2.930 2.930 2.650 2.860 616,724 -0.01(-0.35%)
Aug 21, 2020 2.910 2.950 2.800 2.870 383,300 -0.10(-3.37%)
Aug 20, 2020 2.800 3.060 2.790 2.970 886,242 +0.19(+6.83%)
Aug 19, 2020 2.920 2.920 2.780 2.780 219,474 -0.10(-3.47%)
Aug 18, 2020 3.020 3.020 2.760 2.880 565,886 -0.14(-4.64%)
Aug 17, 2020 2.900 3.130 2.890 3.020 360,810 +0.13(+4.50%)
Aug 14, 2020 2.910 2.935 2.808 2.890 287,700 -0.04(-1.37%)
Aug 13, 2020 2.980 3.030 2.880 2.930 326,566 +0.00(+0.00%)
Aug 12, 2020 2.960 3.080 2.900 2.930 397,892 -0.03(-1.01%)
Aug 11, 2020 3.200 3.210 2.915 2.960 695,064 -0.28(-8.64%)
Aug 10, 2020 3.380 3.420 3.120 3.240 582,660 -0.17(-4.99%)
Aug 07, 2020 3.220 3.430 3.190 3.410 415,800 +0.18(+5.57%)
Aug 06, 2020 3.440 3.480 3.200 3.230 373,883 -0.18(-5.28%)
Aug 05, 2020 3.350 3.435 3.180 3.410 431,591 +0.07(+2.10%)
Aug 04, 2020 3.140 3.520 3.140 3.340 514,825 +0.20(+6.37%)
Aug 03, 2020 3.090 3.180 3.050 3.140 649,792 +0.03(+0.96%)
Jul 31, 2020 3.190 3.255 3.060 3.110 309,100 -0.11(-3.42%)
Jul 30, 2020 3.120 3.335 3.120 3.220 373,691 +0.07(+2.22%)
Jul 29, 2020 3.260 3.410 3.100 3.150 819,772 -0.11(-3.37%)
Jul 28, 2020 3.280 3.350 3.230 3.260 191,399 -0.05(-1.51%)
Jul 27, 2020 3.460 3.520 3.200 3.310 492,966 -0.14(-4.06%)
Jul 24, 2020 3.660 3.760 3.410 3.450 335,000 -0.19(-5.22%)
Jul 23, 2020 3.650 3.880 3.580 3.640 406,534 -0.02(-0.55%)
Jul 22, 2020 3.650 3.690 3.580 3.660 264,338 -0.02(-0.54%)
Jul 21, 2020 3.760 3.760 3.560 3.680 282,688 -0.03(-0.81%)
Jul 20, 2020 3.740 3.865 3.610 3.710 755,530 -0.01(-0.27%)
Jul 17, 2020 3.290 3.805 3.270 3.720 939,800 +0.43(+13.07%)
Jul 16, 2020 3.180 3.380 3.120 3.290 415,568 +0.06(+1.86%)
Jul 15, 2020 3.030 3.330 3.022 3.230 561,988 +0.22(+7.31%)
Jul 14, 2020 3.160 3.160 2.951 3.010 326,871 -0.02(-0.66%)
Jul 13, 2020 3.060 3.170 3.020 3.030 517,461 -0.03(-0.98%)
Jul 10, 2020 3.110 3.150 3.045 3.060 332,400 -0.04(-1.29%)
Jul 09, 2020 3.130 3.160 3.060 3.100 307,565 -0.01(-0.32%)
Jul 08, 2020 3.030 3.180 3.030 3.110 421,782 +0.06(+1.97%)
Jul 07, 2020 3.170 3.320 3.045 3.050 1,460,030 -0.16(-4.98%)
Jul 06, 2020 3.200 3.290 3.150 3.210 311,515 +0.05(+1.58%)
Jul 02, 2020 3.240 3.240 3.110 3.160 276,700 -0.03(-0.94%)
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.