Skip to main content

Chimerix Inc (NQ: CMRX )

0.9050 +0.0050 (+0.56%)
Streaming Delayed Price Updated: 2:10 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 0.9300 0.9664 0.9000 0.9000 168,394 -0.04(-4.56%)
Jul 17, 2024 0.9600 0.9800 0.9300 0.9430 177,553 -0.00(-0.47%)
Jul 16, 2024 0.9400 0.9845 0.9171 0.9475 524,534 +0.01(+1.26%)
Jul 15, 2024 0.9090 0.9391 0.8951 0.9357 279,815 +0.04(+4.14%)
Jul 12, 2024 0.8998 0.9091 0.8735 0.8985 182,323 +0.02(+1.76%)
Jul 11, 2024 0.8211 0.8993 0.8211 0.8830 289,858 +0.04(+5.29%)
Jul 10, 2024 0.8100 0.8458 0.8100 0.8386 254,033 +0.02(+2.22%)
Jul 09, 2024 0.8100 0.8322 0.7942 0.8204 181,868 +0.00(+0.35%)
Jul 08, 2024 0.8300 0.8300 0.7800 0.8175 399,044 -0.02(-2.10%)
Jul 05, 2024 0.8775 0.8775 0.8150 0.8350 362,048 -0.03(-3.97%)
Jul 03, 2024 0.8700 0.8774 0.8600 0.8695 56,216 +0.01(+0.81%)
Jul 02, 2024 0.8700 0.8895 0.8600 0.8625 244,393 -0.01(-0.75%)
Jul 01, 2024 0.8889 0.8995 0.8670 0.8690 216,676 -0.01(-0.80%)
Jun 28, 2024 0.8885 0.8998 0.8750 0.8760 268,362 -0.01(-1.47%)
Jun 27, 2024 0.8829 0.8999 0.8810 0.8891 116,861 +0.01(+0.69%)
Jun 26, 2024 0.9200 0.9251 0.8820 0.8830 327,308 -0.04(-4.55%)
Jun 25, 2024 0.9138 0.9285 0.8849 0.9251 248,293 +0.02(+2.05%)
Jun 24, 2024 0.8886 0.9135 0.8800 0.9065 141,700 +0.02(+1.85%)
Jun 21, 2024 0.8800 0.8984 0.8760 0.8900 131,636 +0.00(+0.00%)
Jun 20, 2024 0.8800 0.9097 0.8725 0.8900 163,400 +0.02(+2.06%)
Jun 18, 2024 0.9000 0.9000 0.8700 0.8720 317,295 -0.02(-2.03%)
Jun 17, 2024 0.8775 0.9060 0.8775 0.8901 393,189 +0.01(+1.44%)
Jun 14, 2024 0.8850 0.9222 0.8750 0.8775 387,264 +0.00(+0.27%)
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%)
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.