Chimerix Inc (NQ: CMRX )

8.400 USD +0.300 (+3.70%)
Streaming Delayed Price Updated: 9:35 AM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 19, 2021 8.010 8.498 7.950 8.100 634,089 +0.16(+2.02%)
Jan 15, 2021 8.070 8.118 7.750 7.940 555,600 -0.16(-1.98%)
Jan 14, 2021 8.120 8.320 7.920 8.100 878,991 -0.14(-1.70%)
Jan 13, 2021 8.210 8.600 8.170 8.240 575,790 +0.03(+0.37%)
Jan 12, 2021 8.770 8.770 8.020 8.210 1,096,774 -0.60(-6.81%)
Jan 11, 2021 8.670 9.660 8.390 8.810 4,339,586 +0.39(+4.63%)
Jan 08, 2021 6.550 9.360 6.550 8.420 20,386,000 +3.44(+69.08%)
Jan 07, 2021 4.850 5.030 4.790 4.980 207,527 +0.22(+4.62%)
Jan 06, 2021 4.990 5.000 4.710 4.760 333,235 -0.16(-3.25%)
Jan 05, 2021 4.810 5.040 4.800 4.920 325,510 +0.16(+3.36%)
Jan 04, 2021 4.890 4.950 4.709 4.760 453,852 -0.07(-1.45%)
Dec 31, 2020 4.830 4.830 4.830 187,122 -0.03(-0.62%)
Dec 30, 2020 4.790 4.980 4.760 4.860 187,122 +0.07(+1.46%)
Dec 29, 2020 4.970 4.970 4.660 4.790 372,057 -0.16(-3.23%)
Dec 28, 2020 5.000 5.180 4.900 4.950 321,307 +0.01(+0.20%)
Dec 24, 2020 5.100 5.240 4.860 4.940 231,400 -0.19(-3.70%)
Dec 23, 2020 5.000 5.240 4.800 5.130 300,109 +0.12(+2.40%)
Dec 22, 2020 5.200 5.240 4.990 5.010 267,939 -0.14(-2.72%)
Dec 21, 2020 5.080 5.191 4.980 5.150 294,174 -0.06(-1.15%)
Dec 18, 2020 5.400 5.480 5.210 5.210 527,900 -0.21(-3.87%)
Dec 17, 2020 5.230 5.520 5.120 5.420 346,149 +0.16(+3.04%)
Dec 16, 2020 5.230 5.400 5.130 5.260 327,552 +0.02(+0.38%)
Dec 15, 2020 5.120 5.380 5.050 5.240 528,367 +0.16(+3.15%)
Dec 14, 2020 5.000 5.120 4.900 5.080 400,752 +0.15(+3.04%)
Dec 11, 2020 5.010 5.020 4.790 4.930 338,700 -0.09(-1.79%)
Dec 10, 2020 4.770 5.180 4.550 5.020 729,521 +0.23(+4.80%)
Dec 09, 2020 5.030 5.130 4.535 4.790 1,380,263 -0.31(-6.08%)
Dec 08, 2020 4.500 5.210 4.340 5.100 2,223,708 +0.56(+12.33%)
Dec 07, 2020 4.040 4.580 3.860 4.540 3,647,577 +0.92(+25.41%)
Dec 04, 2020 3.470 3.630 3.410 3.620 239,800 +0.18(+5.23%)
Dec 03, 2020 3.500 3.510 3.410 3.440 228,833 -0.04(-1.15%)
Dec 02, 2020 3.550 3.680 3.380 3.480 528,724 -0.07(-1.97%)
Dec 01, 2020 3.780 3.880 3.490 3.550 509,487 -0.22(-5.84%)
Nov 30, 2020 3.830 4.060 3.740 3.770 804,787 -0.04(-1.05%)
Nov 27, 2020 3.730 3.820 3.650 3.810 123,000 +0.12(+3.25%)
Nov 25, 2020 3.740 3.799 3.620 3.690 185,200 -0.07(-1.86%)
Nov 24, 2020 3.860 3.860 3.610 3.760 492,770 -0.04(-1.05%)
Nov 23, 2020 3.400 3.820 3.360 3.800 1,058,434 +0.47(+14.11%)
Nov 20, 2020 3.200 3.360 3.160 3.330 235,700 +0.10(+3.10%)
Nov 19, 2020 3.400 3.400 3.200 3.230 293,162 -0.14(-4.15%)
Nov 18, 2020 3.450 3.485 3.370 3.370 281,101 -0.05(-1.46%)
Nov 17, 2020 3.520 3.520 3.410 3.420 267,156 -0.15(-4.20%)
Nov 16, 2020 3.470 3.615 3.458 3.570 367,937 +0.19(+5.62%)
Nov 13, 2020 3.260 3.475 3.255 3.380 258,400 +0.14(+4.32%)
Nov 12, 2020 3.370 3.390 3.180 3.240 276,693 -0.15(-4.42%)
Nov 11, 2020 3.130 3.445 3.100 3.390 556,701 +0.28(+9.00%)
Nov 10, 2020 3.150 3.150 3.030 3.110 264,704 +0.03(+0.97%)
Nov 09, 2020 3.150 3.200 3.040 3.080 356,663 +0.00(+0.00%)
Nov 06, 2020 3.100 3.130 2.980 3.080 464,700 -0.01(-0.32%)
Nov 05, 2020 3.170 3.280 2.870 3.090 937,347 +0.03(+0.98%)
Nov 04, 2020 2.760 3.150 2.730 3.060 500,633 +0.24(+8.51%)
Nov 03, 2020 2.660 2.820 2.591 2.820 278,724 +0.18(+6.82%)
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.