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

Chimerix Inc (NQ: CMRX )

0.9146 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 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 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%)
Apr 01, 2024 1.050 1.060 1.000 1.050 319,782 -0.01(-0.94%)
Mar 28, 2024 1.030 1.060 1.060 1.060 377,228 +0.05(+4.95%)
Mar 27, 2024 1.000 1.040 0.9899 1.010 286,696 +0.02(+2.02%)
Mar 26, 2024 0.9800 1.010 0.9600 0.9900 125,561 +0.01(+0.56%)
Mar 25, 2024 0.9800 1.010 0.9600 0.9845 355,107 -0.02(-1.53%)
Mar 22, 2024 0.9600 1.009 0.9330 0.9998 507,192 +0.04(+4.58%)
Mar 21, 2024 0.9800 0.9960 0.9415 0.9560 315,092 -0.03(-3.43%)
Mar 20, 2024 0.9300 0.9900 0.9210 0.9900 704,884 +0.03(+3.13%)
Mar 19, 2024 1.100 1.120 0.9100 0.9600 2,737,981 -0.14(-12.73%)
Mar 18, 2024 1.160 1.170 1.100 1.100 224,034 -0.05(-4.35%)
Mar 15, 2024 1.130 1.170 1.122 1.150 281,185 +0.01(+0.88%)
Mar 14, 2024 1.170 1.190 1.100 1.140 197,000 -0.03(-2.56%)
Mar 13, 2024 1.180 1.240 1.170 1.170 305,850 -0.01(-0.85%)
Mar 12, 2024 1.250 1.260 1.180 1.180 184,236 -0.06(-4.84%)
Mar 11, 2024 1.270 1.295 1.230 1.240 258,492 -0.02(-1.59%)
Mar 08, 2024 1.280 1.300 1.260 1.260 287,807 +0.00(+0.00%)
Mar 07, 2024 1.260 1.269 1.230 1.260 312,664 +0.01(+0.80%)
Mar 06, 2024 1.220 1.260 1.190 1.250 401,006 +0.04(+3.31%)
Mar 05, 2024 1.200 1.220 1.170 1.210 421,414 +0.03(+2.54%)
Mar 04, 2024 1.200 1.210 1.150 1.180 562,536 +0.01(+0.85%)
Mar 01, 2024 1.170 1.220 1.100 1.170 714,470 +0.02(+1.74%)
Feb 29, 2024 1.250 1.300 1.150 1.150 649,318 -0.09(-7.26%)
Feb 28, 2024 1.210 1.300 1.190 1.240 656,647 +0.03(+2.90%)
Feb 27, 2024 1.180 1.220 1.180 1.205 467,952 +0.02(+1.26%)
Feb 26, 2024 1.190 1.210 1.170 1.190 362,672 +0.01(+0.85%)
Feb 23, 2024 1.170 1.200 1.160 1.180 219,029 +0.00(+0.00%)
Feb 22, 2024 1.150 1.220 1.140 1.180 389,429 -0.01(-0.84%)
Feb 21, 2024 1.240 1.240 1.140 1.190 428,394 -0.03(-2.46%)
Feb 20, 2024 1.170 1.260 1.160 1.220 991,364 +0.07(+6.09%)
Feb 16, 2024 1.050 1.160 1.040 1.150 744,747 +0.11(+10.58%)
Feb 15, 2024 1.050 1.070 1.020 1.040 496,215 -0.01(-0.95%)
Feb 14, 2024 1.050 1.060 1.010 1.050 408,133 +0.02(+1.94%)
Feb 13, 2024 1.050 1.070 1.000 1.030 838,541 -0.02(-1.90%)
Feb 12, 2024 1.020 1.100 0.9850 1.050 2,455,012 +0.12(+12.90%)
Feb 09, 2024 0.9100 0.9310 0.9045 0.9300 272,659 +0.02(+2.19%)
Feb 08, 2024 0.9100 0.9200 0.8934 0.9101 153,853 -0.01(-0.85%)
Feb 07, 2024 0.9400 0.9443 0.9111 0.9179 160,883 -0.01(-1.19%)
Feb 06, 2024 0.9074 0.9300 0.8901 0.9290 227,415 +0.02(+2.60%)
Feb 05, 2024 0.9300 0.9311 0.8830 0.9055 595,539 -0.03(-2.79%)
Feb 02, 2024 0.9200 0.9393 0.9050 0.9315 460,668 +0.00(+0.08%)
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.