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

Chimerix, Inc. - Common Stock (NQ: CMRX )

3.340 +0.320 (+10.60%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 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 (%)
Dec 24, 2024 3.070 3.380 3.050 3.340 1,629,334 +0.32(+10.60%)
Dec 23, 2024 3.150 3.170 2.910 3.020 1,156,641 +0.03(+1.00%)
Dec 20, 2024 2.850 3.200 2.800 2.990 2,526,247 +0.14(+4.91%)
Dec 19, 2024 2.810 3.045 2.730 2.850 2,046,748 +0.14(+5.17%)
Dec 18, 2024 2.840 2.940 2.705 2.710 1,190,527 -0.10(-3.56%)
Dec 17, 2024 2.920 3.020 2.750 2.810 2,118,583 -0.10(-3.44%)
Dec 16, 2024 2.980 2.990 2.740 2.910 1,561,014 -0.04(-1.36%)
Dec 13, 2024 3.070 3.100 2.810 2.950 2,625,230 +0.01(+0.34%)
Dec 12, 2024 3.040 3.370 2.890 2.940 6,027,774 -0.04(-1.34%)
Dec 11, 2024 2.690 3.085 2.520 2.980 9,956,676 +0.22(+7.97%)
Dec 10, 2024 2.180 3.390 2.050 2.760 181,641,056 +1.89(+219.08%)
Dec 09, 2024 0.8400 0.8800 0.8200 0.8650 18,938,520 +0.03(+3.97%)
Dec 06, 2024 0.8700 0.8898 0.8320 0.8320 284,885 -0.03(-3.26%)
Dec 05, 2024 0.8600 0.8890 0.8300 0.8600 268,321 -0.01(-1.14%)
Dec 04, 2024 0.8500 0.8700 0.8415 0.8699 144,640 +0.01(+1.12%)
Dec 03, 2024 0.8710 0.8850 0.8511 0.8603 93,681 -0.03(-3.32%)
Dec 02, 2024 0.8952 0.9049 0.8101 0.8898 243,694 +0.01(+1.11%)
Nov 29, 2024 0.9173 0.9173 0.8800 0.8800 126,746 -0.03(-2.76%)
Nov 27, 2024 0.9000 0.9395 0.9000 0.9050 78,399 +0.00(+0.10%)
Nov 26, 2024 0.8919 0.9300 0.8919 0.9041 92,037 +0.01(+1.37%)
Nov 25, 2024 0.9000 0.9350 0.8701 0.8919 150,654 -0.01(-0.90%)
Nov 22, 2024 0.9000 0.9300 0.8800 0.9000 108,701 -0.01(-1.50%)
Nov 21, 2024 0.8700 0.9426 0.8700 0.9137 142,235 +0.03(+3.83%)
Nov 20, 2024 0.8650 0.9000 0.8650 0.8800 145,922 +0.00(+0.00%)
Nov 19, 2024 0.9000 0.9200 0.8609 0.8800 193,661 +0.00(+0.00%)
Nov 18, 2024 0.8500 0.9199 0.8500 0.8800 186,991 +0.02(+2.34%)
Nov 15, 2024 0.8900 0.8900 0.8300 0.8599 689,133 -0.04(-4.32%)
Nov 14, 2024 0.9589 0.9600 0.8812 0.8987 324,535 -0.05(-5.40%)
Nov 13, 2024 0.9800 0.9884 0.9400 0.9500 241,159 -0.04(-4.27%)
Nov 12, 2024 1.040 1.040 0.9600 0.9924 221,275 -0.05(-4.58%)
Nov 11, 2024 0.9700 1.075 0.9500 1.040 341,644 +0.05(+5.05%)
Nov 08, 2024 0.9300 1.120 0.9200 0.9900 920,401 +0.05(+5.87%)
Nov 07, 2024 1.000 1.050 0.9079 0.9351 386,379 -0.07(-7.42%)
Nov 06, 2024 0.9900 1.060 0.9600 1.010 354,250 -0.01(-0.98%)
Nov 05, 2024 0.9700 1.050 0.9600 1.020 222,134 +0.03(+3.03%)
Nov 04, 2024 0.9771 1.050 0.9661 0.9900 259,623 +0.00(+0.00%)
Nov 01, 2024 0.9700 1.000 0.9500 0.9900 208,057 +0.02(+2.06%)
Oct 31, 2024 0.9300 1.000 0.8950 0.9700 198,733 +0.05(+5.43%)
Oct 30, 2024 0.9139 0.9600 0.9139 0.9200 179,891 -0.01(-1.08%)
Oct 29, 2024 0.9400 0.9800 0.9200 0.9300 310,184 -0.01(-1.06%)
Oct 28, 2024 0.8602 0.9563 0.8602 0.9400 250,118 +0.07(+7.75%)
Oct 25, 2024 0.8600 0.9000 0.8350 0.8724 148,770 +0.00(+0.28%)
Oct 24, 2024 0.8592 0.8800 0.8393 0.8700 163,571 +0.01(+1.22%)
Oct 23, 2024 0.8762 0.8800 0.8500 0.8595 45,144 -0.02(-1.91%)
Oct 22, 2024 0.8600 0.8963 0.8610 0.8762 64,291 -0.00(-0.43%)
Oct 21, 2024 0.8800 0.8945 0.8700 0.8800 109,494 -0.00(-0.11%)
Oct 18, 2024 0.8711 0.8960 0.8500 0.8810 48,608 +0.01(+1.00%)
Oct 17, 2024 0.8600 0.9000 0.8500 0.8723 82,949 +0.01(+0.73%)
Oct 16, 2024 0.8600 0.8689 0.8100 0.8660 113,352 +0.02(+1.98%)
Oct 15, 2024 0.9000 0.9000 0.8000 0.8492 318,211 -0.05(-5.12%)
Oct 14, 2024 0.8702 0.9000 0.8702 0.8950 46,078 +0.01(+0.56%)
Oct 11, 2024 0.8704 0.9091 0.8651 0.8900 103,036 +0.02(+1.84%)
Oct 10, 2024 0.8700 0.8892 0.8700 0.8739 75,758 -0.02(-1.80%)
Oct 09, 2024 0.8700 0.9000 0.8700 0.8899 42,208 +0.02(+2.88%)
Oct 08, 2024 0.8900 0.9100 0.8600 0.8650 125,968 -0.05(-5.37%)
Oct 07, 2024 0.9168 0.9499 0.8821 0.9141 70,501 -0.00(-0.23%)
Oct 04, 2024 0.9000 0.9300 0.9000 0.9162 44,326 +0.02(+1.80%)
Oct 03, 2024 0.9200 0.9400 0.9000 0.9000 52,001 -0.04(-4.17%)
Oct 02, 2024 0.9100 0.9400 0.8814 0.9392 169,994 +0.05(+5.55%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.