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
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2013 | 22.08 | 22.49 | 21.34 | 21.50 | 35,924 | -0.57(-2.58%) |
| May 30, 2013 | 22.71 | 22.71 | 21.41 | 22.07 | 0 | +0.11(+0.50%) |
| May 29, 2013 | 21.98 | 22.99 | 20.64 | 21.96 | 65,282 | +0.06(+0.27%) |
| May 28, 2013 | 22.15 | 22.50 | 21.52 | 21.90 | 80,465 | +0.09(+0.41%) |
| May 24, 2013 | 20.70 | 22.54 | 20.70 | 21.81 | 0 | +1.07(+5.16%) |
| May 23, 2013 | 20.38 | 20.74 | 20.28 | 20.74 | 0 | +0.35(+1.72%) |
| May 22, 2013 | 20.27 | 20.60 | 20.01 | 20.39 | 0 | +0.27(+1.34%) |
| May 21, 2013 | 20.09 | 20.38 | 20.09 | 20.12 | 0 | +0.11(+0.55%) |
| May 20, 2013 | 20.08 | 20.22 | 19.84 | 20.01 | 0 | +0.23(+1.16%) |
| May 17, 2013 | 20.03 | 20.03 | 19.51 | 19.78 | 0 | -0.29(-1.44%) |
| May 16, 2013 | 20.21 | 20.66 | 19.63 | 20.07 | 72,573 | -0.18(-0.89%) |
| May 15, 2013 | 20.77 | 20.78 | 20.15 | 20.25 | 0 | -0.22(-1.07%) |
| May 13, 2013 | 20.88 | 20.88 | 20.25 | 20.47 | 0 | +0.42(+2.09%) |
| May 10, 2013 | 19.69 | 20.68 | 19.69 | 20.05 | 0 | +0.45(+2.30%) |
| May 09, 2013 | 20.50 | 20.50 | 19.57 | 19.60 | 0 | -0.34(-1.71%) |
| May 08, 2013 | 20.01 | 20.39 | 19.60 | 19.94 | 0 | -0.58(-2.83%) |
| May 07, 2013 | 20.92 | 21.77 | 19.65 | 20.52 | 0 | -0.40(-1.91%) |
| May 06, 2013 | 21.50 | 22.25 | 20.70 | 20.92 | 0 | -0.03(-0.14%) |
| May 03, 2013 | 21.50 | 21.50 | 20.49 | 20.95 | 0 | +0.46(+2.24%) |
| May 02, 2013 | 20.66 | 20.66 | 20.45 | 20.49 | 0 | +0.04(+0.20%) |
| May 01, 2013 | 20.14 | 21.00 | 19.91 | 20.45 | 0 | +0.52(+2.61%) |
| Apr 30, 2013 | 18.90 | 20.50 | 18.56 | 19.93 | 0 | +0.91(+4.78%) |
| Apr 29, 2013 | 18.79 | 19.03 | 18.56 | 19.02 | 26,056 | +0.12(+0.63%) |
| Apr 26, 2013 | 18.99 | 18.99 | 18.70 | 18.90 | 30,080 | -0.20(-1.05%) |
| Apr 25, 2013 | 19.01 | 19.17 | 18.80 | 19.10 | 28,042 | -0.25(-1.29%) |
| Apr 24, 2013 | 19.21 | 19.54 | 18.75 | 19.35 | 0 | +0.02(+0.10%) |
| Apr 23, 2013 | 18.81 | 19.47 | 18.72 | 19.33 | 37,570 | +0.41(+2.17%) |
| Apr 22, 2013 | 18.58 | 18.89 | 18.11 | 18.92 | 29,262 | +0.10(+0.53%) |
| Apr 19, 2013 | 18.75 | 19.50 | 18.74 | 18.82 | 122,418 | -0.05(-0.26%) |
| Apr 18, 2013 | 18.70 | 19.00 | 18.32 | 18.87 | 106,057 | +0.12(+0.64%) |
| Apr 17, 2013 | 19.27 | 19.65 | 18.11 | 18.75 | 66,798 | -0.50(-2.60%) |
| Apr 16, 2013 | 18.75 | 19.44 | 17.65 | 19.25 | 75,605 | +0.83(+4.51%) |
| Apr 15, 2013 | 18.44 | 18.44 | 17.66 | 18.42 | 46,096 | +0.25(+1.38%) |
| Apr 12, 2013 | 18.01 | 18.69 | 17.59 | 18.17 | 174,910 | -0.62(-3.30%) |
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.
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.
