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 (%)
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%)
Jul 01, 2020 3.100 3.209 3.055 3.190 388,127 +0.09(+2.90%)
Jun 30, 2020 3.120 3.160 3.020 3.100 345,032 -0.03(-0.96%)
Jun 29, 2020 3.040 3.140 2.950 3.130 544,673 +0.11(+3.81%)
Jun 26, 2020 3.090 3.190 3.000 3.015 983,200 -0.09(-3.05%)
Jun 25, 2020 3.050 3.130 3.020 3.110 228,579 +0.02(+0.65%)
Jun 24, 2020 3.150 3.180 2.970 3.090 304,199 -0.06(-2.06%)
Jun 23, 2020 3.290 3.333 3.100 3.155 336,051 -0.14(-4.10%)
Jun 22, 2020 3.130 3.290 3.060 3.290 266,867 +0.18(+5.79%)
Jun 19, 2020 3.210 3.270 3.100 3.110 487,500 -0.09(-2.81%)
Jun 18, 2020 3.050 3.215 3.020 3.200 299,569 +0.12(+3.90%)
Jun 17, 2020 3.190 3.190 3.040 3.080 294,796 -0.02(-0.65%)
Jun 16, 2020 3.190 3.250 2.950 3.100 232,965 +0.01(+0.32%)
Jun 15, 2020 2.810 3.180 2.800 3.090 488,705 +0.17(+5.82%)
Jun 12, 2020 2.900 3.020 2.800 2.920 362,100 +0.07(+2.46%)
Jun 11, 2020 3.000 3.080 2.820 2.850 627,692 -0.25(-8.06%)
Jun 10, 2020 3.200 3.240 3.090 3.100 346,702 -0.06(-1.90%)
Jun 09, 2020 3.160 3.260 3.150 3.160 253,611 -0.07(-2.17%)
Jun 08, 2020 3.200 3.320 3.170 3.230 404,850 +0.04(+1.25%)
Jun 05, 2020 3.250 3.275 3.120 3.190 553,100 +0.04(+1.27%)
Jun 04, 2020 3.280 3.370 3.130 3.150 424,369 -0.21(-6.25%)
Jun 03, 2020 3.320 3.390 3.210 3.360 484,860 +0.06(+1.82%)
Jun 02, 2020 3.250 3.330 3.110 3.300 444,805 +0.06(+1.85%)
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.