Financial News

Chimerix Inc (NQ: CMRX )

0.9700 +0.0500 (+5.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 0.9300 1.000 0.8950 0.9700 197,669 +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%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback