Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Chimerix Inc
(NQ:
CMRX
)
1.050
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Aug 19, 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 (%)
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%)
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
.