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

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

8.540 UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 17, 2025 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 (%)
Apr 17, 2025 8.540 0 -0.01(-0.12%)
Apr 16, 2025 8.530 8.550 8.530 8.550 1,963,135 +0.00(+0.00%)
Apr 15, 2025 8.530 8.550 8.530 8.550 1,587,797 +0.01(+0.12%)
Apr 14, 2025 8.540 8.540 8.520 8.540 1,547,898 +0.02(+0.23%)
Apr 11, 2025 8.530 8.530 8.520 8.520 1,537,676 -0.01(-0.12%)
Apr 10, 2025 8.520 8.550 8.510 8.530 2,955,733 +0.00(+0.00%)
Apr 09, 2025 8.510 8.530 8.500 8.530 4,183,363 +0.02(+0.24%)
Apr 08, 2025 8.520 8.540 8.510 8.510 1,162,389 -0.01(-0.12%)
Apr 07, 2025 8.500 8.530 8.460 8.520 4,246,305 -0.01(-0.12%)
Apr 04, 2025 8.510 8.540 8.510 8.530 4,547,808 +0.00(+0.00%)
Apr 03, 2025 8.510 8.530 8.510 8.530 1,013,467 +0.01(+0.12%)
Apr 02, 2025 8.520 8.530 8.510 8.520 1,347,706 +0.02(+0.24%)
Apr 01, 2025 8.500 8.510 8.500 8.500 1,747,285 -0.01(-0.12%)
Mar 31, 2025 8.500 8.510 8.500 8.510 1,928,592 +0.01(+0.12%)
Mar 28, 2025 8.500 8.510 8.500 8.500 835,890 +0.00(+0.00%)
Mar 27, 2025 8.510 8.520 8.500 8.500 706,017 -0.02(-0.23%)
Mar 26, 2025 8.510 8.530 8.500 8.520 1,227,208 +0.01(+0.12%)
Mar 25, 2025 8.510 8.530 8.505 8.510 1,234,582 +0.01(+0.12%)
Mar 24, 2025 8.490 8.510 8.490 8.500 1,734,509 +0.00(+0.00%)
Mar 21, 2025 8.490 8.520 8.490 8.500 3,192,531 +0.03(+0.35%)
Mar 20, 2025 8.480 8.500 8.470 8.470 1,652,679 -0.02(-0.24%)
Mar 19, 2025 8.480 8.490 8.470 8.490 1,852,734 +0.01(+0.12%)
Mar 18, 2025 8.470 8.480 8.470 8.480 1,495,650 +0.01(+0.12%)
Mar 17, 2025 8.460 8.480 8.460 8.470 1,549,700 +0.01(+0.12%)
Mar 14, 2025 8.470 8.480 8.460 8.460 2,241,975 -0.01(-0.12%)
Mar 13, 2025 8.450 8.480 8.450 8.470 2,651,716 +0.01(+0.12%)
Mar 12, 2025 8.440 8.470 8.440 8.460 1,835,966 +0.01(+0.12%)
Mar 11, 2025 8.430 8.460 8.430 8.450 2,981,347 -0.01(-0.12%)
Mar 10, 2025 8.420 8.460 8.420 8.460 4,299,823 +0.03(+0.36%)
Mar 07, 2025 8.420 8.440 8.415 8.430 7,019,052 +0.00(+0.00%)
Mar 06, 2025 8.430 8.440 8.420 8.430 10,657,165 -0.03(-0.35%)
Mar 05, 2025 8.400 8.470 8.400 8.460 118,519,816 +3.50(+70.56%)
Mar 04, 2025 5.020 5.140 4.860 4.960 2,034,433 -0.08(-1.59%)
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 Of Service.