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 (%)
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.

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