Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chimerix Inc (NQ: CMRX )

0.8791 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 5, 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 (%)
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%)
Sep 03, 2024 0.9500 0.9469 0.8500 0.8668 539,500 -0.07(-7.01%)
Aug 30, 2024 0.9450 0.9800 0.9321 0.9321 123,523 -0.01(-0.95%)
Aug 29, 2024 0.9966 0.9966 0.9400 0.9410 305,469 -0.06(-5.58%)
Aug 28, 2024 0.9800 1.010 0.9700 0.9966 275,712 +0.01(+1.42%)
Aug 27, 2024 0.9600 1.000 0.9600 0.9826 240,510 +0.00(+0.48%)
Aug 26, 2024 0.9900 0.9987 0.9500 0.9779 335,554 -0.00(-0.21%)
Aug 23, 2024 1.010 1.040 0.9800 0.9800 795,407 -0.02(-2.00%)
Aug 22, 2024 1.070 1.100 0.9920 1.000 1,041,495 -0.07(-6.54%)
Aug 21, 2024 1.000 1.160 0.9900 1.070 1,983,784 +0.01(+0.94%)
Aug 20, 2024 0.9649 1.080 0.9100 1.060 2,127,895 +0.01(+0.95%)
Aug 19, 2024 1.150 1.190 0.9811 1.050 8,113,529 +0.03(+2.94%)
Aug 16, 2024 0.8900 1.080 0.8602 1.020 2,253,271 +0.18(+22.14%)
Aug 15, 2024 0.8700 0.8999 0.8010 0.8351 488,375 -0.01(-1.05%)
Aug 14, 2024 0.7767 0.9400 0.7707 0.8440 1,744,645 +0.07(+9.47%)
Aug 13, 2024 0.8050 0.8149 0.7500 0.7710 564,121 -0.05(-6.16%)
Aug 12, 2024 0.8201 0.8472 0.8121 0.8216 118,369 +0.00(+0.18%)
Aug 09, 2024 0.8588 0.8600 0.8099 0.8201 284,786 -0.01(-1.18%)
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%)
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.