Chimerix Inc (NQ: CMRX )

Date	Open	High	Low	Close	Volume	Change (%)
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	44,427	+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.