Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chimerix Inc (NQ: CMRX )

0.8999 +0.0089 (+1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 31, 2022 4.640 4.830 4.560 4.580 1,533,108 -0.03(-0.65%)
Mar 30, 2022 4.820 4.830 4.600 4.610 880,399 -0.24(-4.95%)
Mar 29, 2022 4.820 4.920 4.750 4.850 796,969 +0.10(+2.11%)
Mar 28, 2022 4.980 5.080 4.640 4.750 1,283,339 -0.21(-4.23%)
Mar 25, 2022 5.150 5.150 4.920 4.960 890,767 -0.22(-4.25%)
Mar 24, 2022 5.070 5.180 4.880 5.180 692,974 +0.16(+3.19%)
Mar 23, 2022 5.140 5.250 4.990 5.020 1,267,803 -0.16(-3.09%)
Mar 22, 2022 5.120 5.260 5.045 5.180 1,873,019 +0.08(+1.57%)
Mar 21, 2022 5.300 5.310 5.070 5.100 1,280,112 -0.20(-3.77%)
Mar 18, 2022 5.030 5.360 4.980 5.300 2,028,508 +0.17(+3.31%)
Mar 17, 2022 5.310 5.346 5.070 5.130 1,897,048 -0.25(-4.65%)
Mar 16, 2022 5.180 5.380 5.010 5.380 799,024 +0.28(+5.49%)
Mar 15, 2022 5.000 5.100 4.940 5.100 652,376 +0.11(+2.20%)
Mar 14, 2022 5.430 5.435 4.934 4.990 1,049,550 -0.35(-6.55%)
Mar 11, 2022 5.800 5.800 5.307 5.340 1,137,415 -0.36(-6.32%)
Mar 10, 2022 5.600 5.720 5.470 5.700 807,389 +0.00(+0.00%)
Mar 09, 2022 5.460 5.710 5.380 5.700 899,730 +0.38(+7.14%)
Mar 08, 2022 5.360 5.580 5.170 5.320 783,546 -0.06(-1.12%)
Mar 07, 2022 5.580 5.780 5.320 5.380 1,086,840 -0.17(-3.06%)
Mar 04, 2022 5.450 5.822 5.450 5.550 1,008,339 +0.06(+1.09%)
Mar 03, 2022 5.890 5.940 5.450 5.490 983,734 -0.44(-7.42%)
Mar 02, 2022 5.670 6.080 5.630 5.930 695,728 +0.36(+6.46%)
Mar 01, 2022 5.750 6.250 5.490 5.570 892,378 -0.07(-1.24%)
Feb 28, 2022 5.590 5.830 5.590 5.640 692,534 +0.01(+0.18%)
Feb 25, 2022 5.510 5.630 5.410 5.630 678,267 +0.14(+2.55%)
Feb 24, 2022 4.940 5.510 4.930 5.490 1,344,774 +0.39(+7.65%)
Feb 23, 2022 5.540 5.640 5.100 5.100 1,356,609 -0.39(-7.10%)
Feb 22, 2022 5.570 5.730 5.470 5.490 511,339 -0.13(-2.31%)
Feb 18, 2022 5.620 0 -0.06(-1.06%)
Feb 17, 2022 5.830 5.970 5.655 5.680 792,863 -0.25(-4.22%)
Feb 16, 2022 5.800 5.999 5.710 5.930 659,275 +0.06(+1.02%)
Feb 15, 2022 5.700 5.910 5.600 5.870 577,514 +0.29(+5.20%)
Feb 14, 2022 5.750 5.760 5.490 5.580 721,161 -0.17(-2.96%)
Feb 11, 2022 5.960 6.065 5.650 5.750 582,997 -0.17(-2.87%)
Feb 10, 2022 5.990 6.430 5.820 5.920 1,351,915 -0.22(-3.58%)
Feb 09, 2022 5.890 6.140 5.875 6.140 926,012 +0.33(+5.68%)
Feb 08, 2022 5.770 5.850 5.530 5.810 809,035 -0.01(-0.17%)
Feb 07, 2022 5.600 5.850 5.570 5.820 804,274 +0.26(+4.68%)
Feb 04, 2022 5.270 5.630 5.210 5.560 1,030,456 +0.31(+5.90%)
Feb 03, 2022 5.390 5.245 5.250 676,010 -0.26(-4.72%)
Feb 02, 2022 5.750 5.750 5.500 5.510 714,208 -0.25(-4.34%)
Feb 01, 2022 5.690 5.840 5.570 5.760 552,660 +0.05(+0.88%)
Jan 31, 2022 5.430 5.710 5.710 816,370 +0.30(+5.55%)
Jan 28, 2022 5.210 5.470 5.093 5.410 625,497 +0.22(+4.24%)
Jan 27, 2022 5.630 5.660 5.170 5.190 763,529 -0.35(-6.32%)
Jan 26, 2022 5.780 5.930 5.500 5.540 820,669 -0.13(-2.29%)
Jan 25, 2022 5.460 5.750 5.350 5.670 823,405 +0.07(+1.25%)
Jan 24, 2022 5.420 5.635 5.160 5.600 1,011,115 +0.09(+1.63%)
Jan 21, 2022 5.420 5.720 5.420 5.510 838,530 -0.07(-1.25%)
Jan 20, 2022 5.750 5.920 5.550 5.580 742,827 -0.10(-1.76%)
Jan 19, 2022 5.700 5.940 5.655 5.680 825,265 +0.06(+1.07%)
Jan 18, 2022 5.920 6.010 5.600 5.620 872,396 -0.38(-6.33%)
Jan 14, 2022 6.000 0 +0.20(+3.45%)
Jan 13, 2022 6.100 6.184 5.780 5.800 1,016,017 -0.30(-4.92%)
Jan 12, 2022 6.400 6.430 6.090 6.100 856,907 -0.25(-3.94%)
Jan 11, 2022 6.320 6.520 6.210 6.350 679,388 +0.04(+0.63%)
Jan 10, 2022 5.970 6.330 5.710 6.310 1,474,180 +0.31(+5.17%)
Jan 07, 2022 6.160 6.230 5.975 6.000 598,021 -0.17(-2.76%)
Jan 06, 2022 6.100 6.290 5.920 6.170 739,035 +0.06(+0.98%)
Jan 05, 2022 6.700 6.740 6.090 6.110 972,227 -0.64(-9.48%)
Jan 04, 2022 6.810 7.020 6.685 6.750 745,274 -0.05(-0.74%)
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.