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

Chimerix Inc (NQ: CMRX )

0.9697 +0.0197 (+2.07%)
Streaming Delayed Price Updated: 3:04 PM EDT, May 3, 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, 2018 4.980 5.005 4.540 4.580 429,060 -0.37(-7.47%)
Apr 27, 2018 4.910 4.950 4.830 4.950 105,735 +0.05(+1.02%)
Apr 26, 2018 4.940 5.020 4.890 4.900 91,375 -0.03(-0.61%)
Apr 25, 2018 5.060 5.100 4.910 4.930 87,352 -0.11(-2.18%)
Apr 24, 2018 5.010 5.060 4.960 5.040 75,925 +0.05(+1.00%)
Apr 23, 2018 5.080 5.180 4.950 4.990 75,961 -0.08(-1.58%)
Apr 20, 2018 4.970 5.090 4.940 5.070 111,221 +0.07(+1.40%)
Apr 19, 2018 5.160 5.190 4.990 5.000 80,774 -0.14(-2.72%)
Apr 18, 2018 5.120 5.220 5.050 5.140 129,053 +0.09(+1.78%)
Apr 17, 2018 5.010 5.100 4.940 5.050 429,867 +0.08(+1.61%)
Apr 16, 2018 5.040 5.070 4.960 4.970 75,497 -0.09(-1.78%)
Apr 13, 2018 5.080 5.130 4.930 5.060 70,931 +0.00(+0.00%)
Apr 12, 2018 5.050 5.080 4.950 5.060 134,924 +0.04(+0.80%)
Apr 11, 2018 5.060 5.120 4.930 5.020 84,623 -0.08(-1.57%)
Apr 10, 2018 5.100 5.160 4.970 5.100 88,883 +0.02(+0.39%)
Apr 09, 2018 4.900 5.150 4.850 5.080 123,223 +0.25(+5.18%)
Apr 06, 2018 4.910 4.910 4.740 4.830 168,775 -0.11(-2.23%)
Apr 05, 2018 5.070 5.070 4.940 4.940 93,790 -0.10(-1.98%)
Apr 04, 2018 4.930 5.100 4.860 5.040 88,524 +0.09(+1.82%)
Apr 03, 2018 4.870 4.980 4.720 4.950 106,831 +0.11(+2.27%)
Apr 02, 2018 5.160 5.210 4.680 4.840 148,475 -0.36(-6.92%)
Mar 29, 2018 5.200 5.200 5.200 0 -0.05(-0.95%)
Mar 28, 2018 5.260 5.260 5.130 5.250 107,910 +0.01(+0.19%)
Mar 27, 2018 5.350 5.380 5.140 5.240 190,455 -0.11(-2.06%)
Mar 26, 2018 5.380 5.480 5.270 5.350 125,282 +0.03(+0.56%)
Mar 23, 2018 5.510 5.590 5.330 5.320 149,586 -0.17(-3.10%)
Mar 22, 2018 5.490 5.600 5.350 5.490 126,356 -0.01(-0.18%)
Mar 21, 2018 5.590 5.680 5.490 5.500 143,264 -0.08(-1.43%)
Mar 20, 2018 5.590 5.695 5.515 5.580 92,595 +0.01(+0.18%)
Mar 19, 2018 5.650 5.760 5.510 5.570 133,200 -0.07(-1.24%)
Mar 16, 2018 5.720 5.760 5.520 5.640 314,257 -0.10(-1.74%)
Mar 15, 2018 5.850 5.850 5.670 5.740 130,627 -0.09(-1.54%)
Mar 14, 2018 5.860 5.920 5.610 5.830 149,356 -0.05(-0.85%)
Mar 13, 2018 5.930 5.940 5.760 5.880 180,909 -0.02(-0.34%)
Mar 12, 2018 5.720 5.930 5.640 5.900 203,222 +0.21(+3.69%)
Mar 09, 2018 5.630 5.730 5.560 5.690 150,304 +0.08(+1.43%)
Mar 08, 2018 5.430 5.610 5.310 5.610 188,383 +0.20(+3.70%)
Mar 07, 2018 5.240 5.450 5.240 5.410 222,447 +0.13(+2.46%)
Mar 06, 2018 5.190 5.310 5.080 5.280 233,081 +0.10(+1.93%)
Mar 05, 2018 4.940 5.200 4.930 5.180 305,064 +0.24(+4.86%)
Mar 02, 2018 4.860 4.950 4.850 4.940 137,724 +0.05(+1.02%)
Mar 01, 2018 4.700 4.930 4.700 4.890 119,786 +0.03(+0.62%)
Feb 28, 2018 4.920 4.960 4.850 4.860 154,695 -0.06(-1.22%)
Feb 27, 2018 4.920 4.990 4.870 4.920 102,545 -0.01(-0.20%)
Feb 26, 2018 4.920 4.980 4.880 4.930 283,530 +0.04(+0.82%)
Feb 23, 2018 4.870 4.945 4.780 4.890 128,269 +0.05(+1.03%)
Feb 22, 2018 4.920 4.920 4.830 4.840 176,826 -0.08(-1.63%)
Feb 21, 2018 4.970 5.070 4.910 4.920 110,905 -0.05(-1.01%)
Feb 20, 2018 5.010 5.060 4.950 4.970 183,958 -0.05(-1.00%)
Feb 16, 2018 5.020 5.020 5.020 0 +0.07(+1.41%)
Feb 15, 2018 4.930 5.000 4.880 4.950 114,233 +0.02(+0.41%)
Feb 14, 2018 4.780 4.965 4.670 4.930 434,825 +0.00(+0.00%)
Feb 13, 2018 4.890 5.030 4.805 4.930 184,903 +0.05(+1.02%)
Feb 12, 2018 4.910 4.930 4.780 4.880 166,032 -0.02(-0.41%)
Feb 09, 2018 4.930 4.940 4.730 4.900 229,230 -0.03(-0.61%)
Feb 08, 2018 4.940 4.980 4.760 4.930 1,263,126 +0.00(+0.00%)
Feb 07, 2018 4.800 4.990 4.800 4.930 165,860 +0.14(+2.92%)
Feb 06, 2018 4.580 4.830 4.580 4.790 310,495 +0.09(+1.91%)
Feb 05, 2018 4.690 4.780 4.660 4.700 324,583 +0.00(+0.00%)
Feb 02, 2018 4.810 4.890 4.650 4.700 288,356 +0.02(+0.43%)
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.