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
)
0.9150
-0.0175 (-1.88%)
Streaming Delayed Price
Updated: 11:33 AM EDT, Jun 13, 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 (%)
Sep 30, 2016
5.580
5.640
5.410
5.540
463,158
-0.01(-0.18%)
Sep 29, 2016
5.890
5.900
5.530
5.550
701,246
-0.34(-5.77%)
Sep 28, 2016
5.760
5.920
5.630
5.890
548,313
+0.12(+2.08%)
Sep 27, 2016
5.570
5.829
5.570
5.770
366,968
+0.17(+3.04%)
Sep 26, 2016
5.650
5.750
5.570
5.600
420,289
-0.12(-2.10%)
Sep 23, 2016
5.750
5.860
5.700
5.720
320,729
-0.03(-0.52%)
Sep 22, 2016
5.940
5.940
5.700
5.750
517,522
-0.09(-1.54%)
Sep 21, 2016
5.940
5.960
5.700
5.840
976,889
-0.02(-0.34%)
Sep 20, 2016
5.640
5.930
5.520
5.860
1,059,909
+0.32(+5.78%)
Sep 19, 2016
5.550
5.710
5.360
5.540
947,599
-0.02(-0.36%)
Sep 16, 2016
5.250
5.590
5.110
5.560
1,402,435
+0.34(+6.51%)
Sep 15, 2016
4.900
5.265
4.845
5.220
1,360,251
+0.33(+6.75%)
Sep 14, 2016
4.820
4.960
4.820
4.890
257,470
+0.05(+1.03%)
Sep 13, 2016
4.780
4.865
4.650
4.840
381,835
+0.02(+0.41%)
Sep 12, 2016
4.700
4.851
4.680
4.820
330,588
+0.06(+1.26%)
Sep 09, 2016
4.940
5.000
4.760
4.760
438,831
-0.25(-4.99%)
Sep 08, 2016
4.910
5.025
4.790
5.010
550,804
+0.08(+1.62%)
Sep 07, 2016
4.900
5.020
4.840
4.930
429,370
+0.02(+0.41%)
Sep 06, 2016
4.650
4.940
4.610
4.910
605,018
+0.29(+6.28%)
Sep 02, 2016
4.660
4.620
4.620
4.620
286,900
+0.00(+0.00%)
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
.