Skip to main content

Chimerix Inc (NQ: CMRX )

0.8819 +0.0068 (+0.78%)
Streaming Delayed Price Updated: 3:45 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 0.9220 0.9500 0.8751 0.8751 677,394 -0.06(-6.16%)
Jun 12, 2024 0.9204 0.9653 0.9100 0.9325 389,594 +0.00(+0.27%)
Jun 11, 2024 0.9100 0.9328 0.9000 0.9300 221,058 +0.00(+0.00%)
Jun 10, 2024 0.9146 0.9351 0.9050 0.9300 227,186 -0.00(-0.37%)
Jun 07, 2024 0.9400 0.9400 0.8972 0.9335 314,296 -0.01(-0.66%)
Jun 06, 2024 0.9400 0.9400 0.9300 0.9397 130,306 +0.01(+0.76%)
Jun 05, 2024 0.9500 0.9498 0.9300 0.9326 104,889 -0.02(-1.74%)
Jun 04, 2024 0.9700 0.9700 0.9300 0.9491 92,183 -0.02(-1.68%)
Jun 03, 2024 0.9800 0.9800 0.9312 0.9653 75,639 -0.00(-0.16%)
May 31, 2024 0.9740 0.9799 0.9519 0.9668 99,188 +0.00(+0.30%)
May 30, 2024 0.9100 0.9642 0.9110 0.9639 178,556 +0.04(+4.77%)
May 29, 2024 0.9300 0.9498 0.9100 0.9200 177,459 -0.02(-1.66%)
May 28, 2024 0.9400 0.9499 0.9312 0.9355 105,062 -0.00(-0.27%)
May 24, 2024 0.9300 0.9422 0.9250 0.9380 271,830 -0.00(-0.45%)
May 23, 2024 0.9500 0.9700 0.9301 0.9422 187,446 -0.02(-2.16%)
May 22, 2024 0.9735 1.020 0.9600 0.9630 272,098 -0.01(-1.23%)
May 21, 2024 0.9730 0.9999 0.9730 0.9750 48,551 -0.01(-1.09%)
May 20, 2024 0.9988 0.9999 0.9700 0.9857 163,431 -0.00(-0.18%)
May 17, 2024 0.9600 0.9999 0.9500 0.9875 92,214 +0.02(+1.83%)
May 16, 2024 0.9700 0.9999 0.9500 0.9698 120,478 -0.01(-0.79%)
May 15, 2024 1.010 1.015 0.9500 0.9775 121,139 -0.02(-2.25%)
May 14, 2024 1.030 1.030 0.9800 1.000 251,454 -0.05(-4.76%)
May 13, 2024 0.9800 1.050 0.9501 1.050 322,488 +0.08(+8.19%)
May 10, 2024 1.030 1.030 0.9600 0.9705 126,065 -0.04(-3.91%)
May 09, 2024 0.9700 1.040 0.9700 1.010 301,866 +0.04(+4.06%)
May 08, 2024 0.9800 1.010 0.9400 0.9706 91,586 -0.02(-1.96%)
May 07, 2024 1.000 1.020 0.9700 0.9900 258,717 -0.01(-1.00%)
May 06, 2024 0.9500 1.025 0.9400 1.000 428,991 +0.05(+4.94%)
May 03, 2024 0.9800 0.9800 0.9374 0.9529 158,502 +0.00(+0.28%)
May 02, 2024 0.9500 0.9770 0.9400 0.9502 319,399 +0.00(+0.02%)
May 01, 2024 0.9500 0.9609 0.8900 0.9500 391,068 +0.01(+1.06%)
Apr 30, 2024 0.9200 0.9698 0.9100 0.9400 206,770 +0.01(+0.58%)
Apr 29, 2024 0.9010 0.9351 0.9000 0.9346 142,843 +0.03(+3.86%)
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.