Indicators

Chimerix Inc (NQ: CMRX )

0.9875 +0.0177 (+1.83%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	4.540	4.700	4.350	4.400	723,020	-0.16(-3.51%)
Apr 28, 2022	4.630	4.660	4.230	4.560	929,675	+0.04(+0.88%)
Apr 27, 2022	4.730	4.840	4.520	4.520	983,937	-0.19(-4.03%)
Apr 26, 2022	4.950	5.040	4.690	4.710	971,961	-0.31(-6.18%)
Apr 25, 2022	4.640	5.085	4.640	5.020	996,500	+0.14(+2.87%)
Apr 22, 2022	4.800	5.000	4.710	4.880	901,568	+0.08(+1.67%)
Apr 21, 2022	4.970	5.010	4.750	4.800	1,223,224	-0.11(-2.24%)
Apr 20, 2022	4.920	4.990	4.710	4.910	792,273	+0.10(+2.08%)
Apr 19, 2022	4.540	4.840	4.440	4.810	924,618	+0.29(+6.42%)
Apr 18, 2022	4.800	4.800	4.410	4.520	2,126,324	-0.27(-5.64%)
Apr 14, 2022	4.700	4.860	4.600	4.790	1,263,970	+0.10(+2.13%)
Apr 13, 2022	4.840	5.020	3.340	4.690	8,581,090	-0.17(-3.50%)
Apr 12, 2022	4.770	5.070	4.720	4.860	2,078,170	+0.21(+4.52%)
Apr 11, 2022	4.790	4.840	4.595	4.650	1,221,489	-0.19(-3.93%)
Apr 08, 2022	5.020	5.030	4.840	4.840	858,642	-0.20(-3.97%)
Apr 07, 2022	5.090	5.275	5.035	5.040	613,470	-0.09(-1.75%)
Apr 06, 2022	5.070	5.225	5.050	5.130	706,063	-0.02(-0.39%)
Apr 05, 2022	5.300	5.390	5.090	5.150	1,196,735	-0.19(-3.56%)
Apr 04, 2022	5.050	5.350	5.025	5.340	900,757	+0.30(+5.95%)

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.