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

Chimerix Inc (NQ: CMRX )

0.8599 -0.0388 (-4.32%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 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 (%)
Nov 15, 2024 0.8900 0.8900 0.8300 0.8599 689,133 -0.04(-4.32%)
Nov 14, 2024 0.9589 0.9600 0.8812 0.8987 324,535 -0.05(-5.40%)
Nov 13, 2024 0.9800 0.9884 0.9400 0.9500 241,159 -0.04(-4.27%)
Nov 12, 2024 1.040 1.040 0.9600 0.9924 221,275 -0.05(-4.58%)
Nov 11, 2024 0.9700 1.075 0.9500 1.040 341,644 +0.05(+5.05%)
Nov 08, 2024 0.9300 1.120 0.9200 0.9900 920,401 +0.05(+5.87%)
Nov 07, 2024 1.000 1.050 0.9079 0.9351 386,379 -0.07(-7.42%)
Nov 06, 2024 0.9900 1.060 0.9600 1.010 354,250 -0.01(-0.98%)
Nov 05, 2024 0.9700 1.050 0.9600 1.020 222,134 +0.03(+3.03%)
Nov 04, 2024 0.9771 1.050 0.9661 0.9900 259,623 +0.00(+0.00%)
Nov 01, 2024 0.9700 1.000 0.9500 0.9900 208,057 +0.02(+2.06%)
Oct 31, 2024 0.9300 1.000 0.8950 0.9700 198,733 +0.05(+5.43%)
Oct 30, 2024 0.9139 0.9600 0.9139 0.9200 179,891 -0.01(-1.08%)
Oct 29, 2024 0.9400 0.9800 0.9200 0.9300 310,184 -0.01(-1.06%)
Oct 28, 2024 0.8602 0.9563 0.8602 0.9400 250,118 +0.07(+7.75%)
Oct 25, 2024 0.8600 0.9000 0.8350 0.8724 148,770 +0.00(+0.28%)
Oct 24, 2024 0.8592 0.8800 0.8393 0.8700 163,571 +0.01(+1.22%)
Oct 23, 2024 0.8762 0.8800 0.8500 0.8595 45,144 -0.02(-1.91%)
Oct 22, 2024 0.8600 0.8963 0.8610 0.8762 64,291 -0.00(-0.43%)
Oct 21, 2024 0.8800 0.8945 0.8700 0.8800 109,494 -0.00(-0.11%)
Oct 18, 2024 0.8711 0.8960 0.8500 0.8810 48,608 +0.01(+1.00%)
Oct 17, 2024 0.8600 0.9000 0.8500 0.8723 82,949 +0.01(+0.73%)
Oct 16, 2024 0.8600 0.8689 0.8100 0.8660 113,352 +0.02(+1.98%)
Oct 15, 2024 0.9000 0.9000 0.8000 0.8492 318,211 -0.05(-5.12%)
Oct 14, 2024 0.8702 0.9000 0.8702 0.8950 46,078 +0.01(+0.56%)
Oct 11, 2024 0.8704 0.9091 0.8651 0.8900 103,036 +0.02(+1.84%)
Oct 10, 2024 0.8700 0.8892 0.8700 0.8739 75,758 -0.02(-1.80%)
Oct 09, 2024 0.8700 0.9000 0.8700 0.8899 42,208 +0.02(+2.88%)
Oct 08, 2024 0.8900 0.9100 0.8600 0.8650 125,968 -0.05(-5.37%)
Oct 07, 2024 0.9168 0.9499 0.8821 0.9141 70,501 -0.00(-0.23%)
Oct 04, 2024 0.9000 0.9300 0.9000 0.9162 44,326 +0.02(+1.80%)
Oct 03, 2024 0.9200 0.9400 0.9000 0.9000 52,001 -0.04(-4.17%)
Oct 02, 2024 0.9100 0.9400 0.8814 0.9392 169,994 +0.05(+5.55%)
Oct 01, 2024 0.9400 0.9400 0.8800 0.8898 200,484 -0.04(-4.32%)
Sep 30, 2024 0.8800 0.9435 0.8710 0.9300 95,781 +0.04(+4.21%)
Sep 27, 2024 0.9100 0.9100 0.8600 0.8924 181,514 -0.01(-1.23%)
Sep 26, 2024 0.8870 0.9150 0.8601 0.9035 301,646 +0.06(+6.94%)
Sep 25, 2024 0.8400 0.8634 0.8249 0.8449 125,630 +0.01(+0.75%)
Sep 24, 2024 0.8571 0.8773 0.8120 0.8386 208,413 -0.01(-1.75%)
Sep 23, 2024 0.8610 0.8900 0.8410 0.8535 164,674 -0.04(-4.08%)
Sep 20, 2024 0.8989 0.8989 0.8406 0.8898 225,065 +0.01(+1.69%)
Sep 19, 2024 0.8600 0.8900 0.8550 0.8750 177,984 +0.02(+1.74%)
Sep 18, 2024 0.8703 0.8970 0.8600 0.8600 130,637 -0.02(-2.21%)
Sep 17, 2024 0.8600 0.8794 0.8543 0.8794 365,431 +0.02(+2.85%)
Sep 16, 2024 0.8600 0.8900 0.8510 0.8550 160,875 +0.00(+0.00%)
Sep 13, 2024 0.8711 0.9086 0.8550 0.8550 319,709 -0.02(-1.72%)
Sep 12, 2024 0.8700 0.9000 0.8643 0.8700 53,377 +0.01(+0.66%)
Sep 11, 2024 0.8700 0.8750 0.8550 0.8643 86,554 -0.01(-1.63%)
Sep 10, 2024 0.8800 0.8900 0.8609 0.8786 76,622 +0.00(+0.34%)
Sep 09, 2024 0.8800 0.8898 0.8525 0.8756 104,095 -0.00(-0.05%)
Sep 06, 2024 0.8900 0.8922 0.8500 0.8760 111,220 -0.00(-0.35%)
Sep 05, 2024 0.9000 0.9000 0.8675 0.8791 101,433 -0.02(-1.70%)
Sep 04, 2024 0.8600 0.9100 0.8500 0.8943 159,188 +0.03(+3.17%)
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.