Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chimerix Inc (NQ: CMRX )

0.9500 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Apr 30, 2020 2.100 2.390 1.950 2.300 2,720,464 +0.15(+6.98%)
Apr 29, 2020 1.970 2.620 1.820 2.150 25,394,702 +0.64(+42.38%)
Apr 28, 2020 1.540 1.540 1.450 1.510 579,720 -0.02(-1.31%)
Apr 27, 2020 1.470 1.540 1.420 1.530 406,835 +0.09(+6.25%)
Apr 24, 2020 1.420 1.470 1.380 1.440 379,300 +0.03(+2.13%)
Apr 23, 2020 1.440 1.500 1.370 1.410 240,774 -0.03(-2.08%)
Apr 22, 2020 1.460 1.490 1.430 1.440 155,838 +0.00(+0.00%)
Apr 21, 2020 1.500 1.560 1.410 1.440 262,589 -0.10(-6.49%)
Apr 20, 2020 1.550 1.620 1.510 1.540 185,719 -0.05(-3.14%)
Apr 17, 2020 1.540 1.620 1.530 1.590 271,200 +0.07(+4.61%)
Apr 16, 2020 1.560 1.580 1.500 1.520 254,731 -0.02(-1.30%)
Apr 15, 2020 1.540 1.560 1.490 1.540 172,970 -0.04(-2.53%)
Apr 14, 2020 1.550 1.620 1.550 1.580 179,520 +0.05(+3.27%)
Apr 13, 2020 1.490 1.580 1.465 1.530 342,340 +0.02(+0.99%)
Apr 09, 2020 1.480 1.530 1.440 1.515 331,700 +0.07(+5.21%)
Apr 08, 2020 1.420 1.490 1.400 1.440 315,746 +0.04(+2.86%)
Apr 07, 2020 1.420 1.430 1.375 1.400 200,156 +0.00(+0.00%)
Apr 06, 2020 1.340 1.440 1.340 1.400 270,416 +0.07(+5.26%)
Apr 03, 2020 1.360 1.390 1.300 1.330 288,600 -0.04(-2.92%)
Apr 02, 2020 1.380 1.420 1.310 1.370 285,000 +0.00(+0.00%)
Apr 01, 2020 1.430 1.430 1.360 1.370 209,153 -0.07(-4.86%)
Mar 31, 2020 1.470 1.500 1.400 1.440 213,707 -0.04(-2.70%)
Mar 30, 2020 1.490 1.550 1.425 1.480 558,735 -0.01(-0.67%)
Mar 27, 2020 1.470 1.530 1.370 1.490 266,600 -0.02(-1.32%)
Mar 26, 2020 1.440 1.540 1.430 1.510 344,803 +0.11(+7.86%)
Mar 25, 2020 1.450 1.510 1.380 1.400 373,276 -0.06(-4.11%)
Mar 24, 2020 1.360 1.460 1.320 1.460 766,484 +0.16(+12.31%)
Mar 23, 2020 1.320 1.380 1.280 1.300 849,285 +0.01(+0.78%)
Mar 20, 2020 1.370 1.440 1.259 1.290 755,100 -0.08(-5.84%)
Mar 19, 2020 1.270 1.380 1.190 1.370 508,720 +0.10(+7.87%)
Mar 18, 2020 1.490 1.520 1.210 1.270 601,502 -0.24(-15.89%)
Mar 17, 2020 1.430 1.530 1.387 1.510 383,571 +0.10(+7.09%)
Mar 16, 2020 1.310 1.460 1.310 1.410 364,613 -0.08(-5.37%)
Mar 13, 2020 1.430 1.510 1.315 1.490 564,600 +0.08(+5.67%)
Mar 12, 2020 1.440 1.500 1.320 1.410 828,717 -0.03(-2.08%)
Mar 11, 2020 1.500 1.520 1.400 1.440 619,847 -0.09(-5.88%)
Mar 10, 2020 1.610 1.650 1.490 1.530 467,165 -0.07(-4.38%)
Mar 09, 2020 1.620 1.710 1.520 1.600 616,629 -0.09(-5.33%)
Mar 06, 2020 1.720 1.730 1.620 1.690 595,700 -0.04(-2.31%)
Mar 05, 2020 1.800 1.830 1.720 1.730 392,349 -0.11(-5.98%)
Mar 04, 2020 1.750 1.900 1.730 1.840 743,345 +0.12(+6.98%)
Mar 03, 2020 1.790 1.805 1.690 1.720 611,900 -0.07(-3.91%)
Mar 02, 2020 1.810 1.810 1.720 1.790 489,165 +0.02(+1.13%)
Feb 28, 2020 1.750 1.820 1.720 1.770 543,100 +0.04(+2.31%)
Feb 27, 2020 1.900 1.927 1.720 1.730 910,924 -0.13(-6.99%)
Feb 26, 2020 2.000 2.090 1.820 1.860 489,135 -0.14(-7.00%)
Feb 25, 2020 1.900 2.190 1.770 2.000 2,000,921 +0.27(+15.61%)
Feb 24, 2020 1.710 1.820 1.670 1.730 888,990 +0.00(+0.00%)
Feb 21, 2020 1.750 1.770 1.690 1.730 286,700 +0.00(+0.00%)
Feb 20, 2020 1.710 1.765 1.670 1.730 350,497 +0.01(+0.58%)
Feb 19, 2020 1.760 1.800 1.700 1.720 310,635 -0.04(-2.27%)
Feb 18, 2020 1.670 1.779 1.660 1.760 393,215 +0.09(+5.39%)
Feb 14, 2020 1.650 1.680 1.620 1.670 208,900 +0.03(+1.83%)
Feb 13, 2020 1.660 1.670 1.620 1.640 276,324 -0.02(-1.20%)
Feb 12, 2020 1.690 1.690 1.620 1.660 331,734 -0.02(-1.19%)
Feb 11, 2020 1.710 1.750 1.650 1.680 549,909 -0.02(-1.18%)
Feb 10, 2020 1.690 1.740 1.630 1.700 296,026 +0.01(+0.59%)
Feb 07, 2020 1.780 1.780 1.660 1.690 291,600 -0.08(-4.52%)
Feb 06, 2020 1.820 1.820 1.720 1.770 247,298 -0.02(-1.12%)
Feb 05, 2020 1.800 1.895 1.760 1.790 264,171 -0.01(-0.56%)
Feb 04, 2020 1.820 1.860 1.760 1.800 314,263 +0.07(+4.05%)
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.