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

Chimerix Inc (NQ: CMRX )

0.8299 -0.0071 (-0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 8, 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 (%)
Aug 08, 2024 0.8489 0.8545 0.8010 0.8299 141,092 -0.01(-0.85%)
Aug 07, 2024 0.8500 0.8650 0.8200 0.8370 202,820 -0.01(-0.82%)
Aug 06, 2024 0.8576 0.8729 0.8300 0.8439 153,906 -0.01(-1.53%)
Aug 05, 2024 0.8500 0.8800 0.8000 0.8570 393,339 +0.04(+4.26%)
Aug 02, 2024 0.8300 0.8400 0.8110 0.8220 241,650 -0.03(-3.86%)
Aug 01, 2024 0.8894 0.8940 0.8399 0.8550 132,613 -0.03(-3.89%)
Jul 31, 2024 0.8803 0.8974 0.8700 0.8896 134,183 +0.01(+0.60%)
Jul 30, 2024 0.8900 0.8976 0.8733 0.8843 72,835 -0.01(-0.87%)
Jul 29, 2024 0.9000 0.9024 0.8800 0.8921 107,036 +0.00(+0.24%)
Jul 26, 2024 0.9100 0.9100 0.8810 0.8900 148,256 +0.00(+0.53%)
Jul 25, 2024 0.8760 0.9006 0.8684 0.8853 130,407 +0.01(+0.60%)
Jul 24, 2024 0.9000 0.9157 0.8600 0.8800 253,024 -0.02(-2.69%)
Jul 23, 2024 0.9100 0.9623 0.8950 0.9043 228,721 -0.01(-0.57%)
Jul 22, 2024 0.8950 0.9212 0.8950 0.9095 91,670 +0.01(+1.07%)
Jul 19, 2024 0.9400 0.9400 0.8978 0.8999 139,157 -0.00(-0.01%)
Jul 18, 2024 0.9300 0.9664 0.9000 0.9000 168,394 -0.04(-4.56%)
Jul 17, 2024 0.9600 0.9800 0.9300 0.9430 177,553 -0.00(-0.47%)
Jul 16, 2024 0.9400 0.9845 0.9171 0.9475 524,534 +0.01(+1.26%)
Jul 15, 2024 0.9090 0.9391 0.8951 0.9357 279,815 +0.04(+4.14%)
Jul 12, 2024 0.8998 0.9091 0.8735 0.8985 182,323 +0.02(+1.76%)
Jul 11, 2024 0.8211 0.8993 0.8211 0.8830 289,858 +0.04(+5.29%)
Jul 10, 2024 0.8100 0.8458 0.8100 0.8386 254,033 +0.02(+2.22%)
Jul 09, 2024 0.8100 0.8322 0.7942 0.8204 181,868 +0.00(+0.35%)
Jul 08, 2024 0.8300 0.8300 0.7800 0.8175 399,044 -0.02(-2.10%)
Jul 05, 2024 0.8775 0.8775 0.8150 0.8350 362,048 -0.03(-3.97%)
Jul 03, 2024 0.8700 0.8774 0.8600 0.8695 56,216 +0.01(+0.81%)
Jul 02, 2024 0.8700 0.8895 0.8600 0.8625 244,393 -0.01(-0.75%)
Jul 01, 2024 0.8889 0.8995 0.8670 0.8690 216,676 -0.01(-0.80%)
Jun 28, 2024 0.8885 0.8998 0.8750 0.8760 268,362 -0.01(-1.47%)
Jun 27, 2024 0.8829 0.8999 0.8810 0.8891 116,861 +0.01(+0.69%)
Jun 26, 2024 0.9200 0.9251 0.8820 0.8830 327,308 -0.04(-4.55%)
Jun 25, 2024 0.9138 0.9285 0.8849 0.9251 248,293 +0.02(+2.05%)
Jun 24, 2024 0.8886 0.9135 0.8800 0.9065 141,700 +0.02(+1.85%)
Jun 21, 2024 0.8800 0.8984 0.8760 0.8900 131,636 +0.00(+0.00%)
Jun 20, 2024 0.8800 0.9097 0.8725 0.8900 163,400 +0.02(+2.06%)
Jun 18, 2024 0.9000 0.9000 0.8700 0.8720 317,295 -0.02(-2.03%)
Jun 17, 2024 0.8775 0.9060 0.8775 0.8901 393,189 +0.01(+1.44%)
Jun 14, 2024 0.8850 0.9222 0.8750 0.8775 387,264 +0.00(+0.27%)
Jun 13, 2024 0.9220 0.9500 0.8751 0.8751 677,394 -0.06(-6.16%)
Jun 12, 2024 0.9204 0.9653 0.9100 0.9325 389,594 +0.00(+0.27%)
Jun 11, 2024 0.9100 0.9328 0.9000 0.9300 221,058 +0.00(+0.00%)
Jun 10, 2024 0.9146 0.9351 0.9050 0.9300 227,186 -0.00(-0.37%)
Jun 07, 2024 0.9400 0.9400 0.8972 0.9335 314,296 -0.01(-0.66%)
Jun 06, 2024 0.9400 0.9400 0.9300 0.9397 130,306 +0.01(+0.76%)
Jun 05, 2024 0.9500 0.9498 0.9300 0.9326 104,889 -0.02(-1.74%)
Jun 04, 2024 0.9700 0.9700 0.9300 0.9491 92,183 -0.02(-1.68%)
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.