Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	0.9091	0.9091	0.8815	0.8999	228,222	+0.01(+1.00%)
Apr 25, 2024	0.9000	0.9399	0.8815	0.8910	242,678	-0.02(-1.66%)
Apr 24, 2024	0.9300	0.9300	0.9000	0.9060	88,247	-0.02(-2.09%)
Apr 23, 2024	0.9090	0.9400	0.8983	0.9253	182,129	+0.01(+1.25%)
Apr 22, 2024	0.8860	0.9323	0.8800	0.9139	233,339	+0.03(+3.34%)
Apr 19, 2024	0.9400	0.9400	0.8800	0.8844	427,003	-0.05(-5.14%)
Apr 18, 2024	0.9100	0.9400	0.8920	0.9323	361,034	+0.03(+3.13%)
Apr 17, 2024	0.9300	0.9300	0.8921	0.9040	484,918	-0.02(-1.75%)
Apr 16, 2024	0.9121	0.9400	0.9002	0.9201	310,225	+0.01(+0.60%)
Apr 15, 2024	0.9500	0.9699	0.9012	0.9146	507,106	-0.05(-4.80%)
Apr 12, 2024	1.010	1.020	0.9500	0.9607	235,362	-0.03(-2.96%)
Apr 11, 2024	1.020	1.020	0.9700	0.9900	204,061	-0.01(-0.90%)
Apr 10, 2024	0.9900	1.010	0.9500	0.9990	382,692	+0.01(+0.91%)
Apr 09, 2024	1.020	1.037	0.9900	0.9900	151,436	-0.01(-1.00%)
Apr 08, 2024	1.040	1.040	1.000	1.000	195,100	-0.03(-2.91%)
Apr 05, 2024	1.030	1.050	0.9900	1.030	210,691	-0.01(-0.96%)
Apr 04, 2024	1.050	1.070	1.030	1.040	410,587	+0.00(+0.00%)
Apr 03, 2024	1.000	1.040	0.9900	1.040	360,114	+0.03(+2.97%)
Apr 02, 2024	1.030	1.050	0.9901	1.010	226,884	-0.04(-3.81%)

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.