Join Free
SI Premium
RSS Feeds
E-mail Alerts
Portfolio
Login
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Chimerix Inc
(NQ:
CMRX
)
0.9380
-0.0042 (-0.45%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2018
4.630
4.670
4.540
4.570
102,816
-0.04(-0.87%)
May 30, 2018
4.600
4.700
4.580
4.610
114,900
+0.04(+0.88%)
May 29, 2018
4.610
4.680
4.550
4.570
156,729
-0.06(-1.30%)
May 25, 2018
4.630
4.630
4.630
0
+0.07(+1.54%)
May 24, 2018
4.650
4.730
4.480
4.560
138,342
-0.09(-1.94%)
May 23, 2018
4.690
4.800
4.630
4.650
342,009
-0.04(-0.85%)
May 22, 2018
4.800
4.860
4.670
4.690
152,166
-0.11(-2.29%)
May 21, 2018
4.780
4.930
4.780
4.800
271,618
+0.00(+0.00%)
May 18, 2018
4.840
4.860
4.760
4.800
219,711
+0.00(+0.00%)
May 17, 2018
4.860
4.870
4.730
4.800
176,063
-0.06(-1.23%)
May 16, 2018
4.760
4.880
4.690
4.860
170,268
+0.11(+2.32%)
May 15, 2018
4.620
4.780
4.550
4.750
175,360
+0.11(+2.37%)
May 14, 2018
4.600
4.760
4.600
4.640
120,896
+0.02(+0.43%)
May 11, 2018
4.550
4.670
4.505
4.620
105,087
+0.06(+1.32%)
May 10, 2018
4.660
4.790
4.500
4.560
92,593
-0.09(-1.94%)
May 09, 2018
4.720
4.730
4.580
4.650
78,049
-0.06(-1.27%)
May 08, 2018
4.790
4.810
4.710
4.710
64,952
-0.06(-1.26%)
May 07, 2018
4.800
4.880
4.660
4.770
86,144
+0.04(+0.85%)
May 04, 2018
4.650
4.760
4.650
4.730
88,317
+0.06(+1.28%)
May 03, 2018
4.750
4.820
4.600
4.670
92,808
-0.09(-1.89%)
May 02, 2018
4.740
4.890
4.530
4.760
107,659
+0.02(+0.42%)
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
.