Chimerix Inc (NQ: CMRX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	34.65	35.60	33.37	34.00	491,435	-0.96(-2.75%)
Apr 29, 2015	35.57	35.77	34.74	34.96	653,608	-0.94(-2.62%)
Apr 28, 2015	37.68	37.86	34.91	35.90	633,419	-1.63(-4.34%)
Apr 27, 2015	39.57	39.59	36.66	37.53	304,526	-1.95(-4.94%)
Apr 24, 2015	40.01	40.53	39.43	39.48	215,214	-0.53(-1.32%)
Apr 23, 2015	39.73	40.34	39.15	40.01	297,862	+0.28(+0.70%)
Apr 22, 2015	39.35	40.27	38.81	39.73	262,324	+0.65(+1.66%)
Apr 21, 2015	38.76	39.65	38.61	39.08	315,817	+0.71(+1.85%)
Apr 20, 2015	38.73	39.10	37.96	38.37	277,169	-0.09(-0.23%)
Apr 17, 2015	39.42	39.88	38.14	38.46	345,669	-1.24(-3.12%)
Apr 16, 2015	38.28	40.06	37.86	39.70	380,770	+1.44(+3.76%)
Apr 15, 2015	38.94	38.95	37.80	38.26	312,375	-0.39(-1.01%)
Apr 14, 2015	38.58	40.73	38.33	38.65	582,229	+0.27(+0.70%)
Apr 13, 2015	37.42	39.23	37.41	38.38	322,151	+0.84(+2.24%)
Apr 10, 2015	37.47	37.95	37.18	37.54	228,110	+0.36(+0.97%)
Apr 09, 2015	38.04	38.90	36.92	37.18	357,137	-0.96(-2.52%)
Apr 08, 2015	37.39	38.84	37.39	38.14	337,285	+0.88(+2.36%)
Apr 07, 2015	37.28	38.93	37.10	37.26	346,525	+0.10(+0.27%)
Apr 06, 2015	36.74	37.81	36.65	37.16	329,172	+0.06(+0.16%)
Apr 02, 2015	37.37	37.10	37.10	37.10	307,600	-0.22(-0.59%)
Apr 01, 2015	37.66	38.00	36.10	37.32	526,703	-0.37(-0.98%)
Mar 31, 2015	37.61	38.23	37.27	37.69	418,267	-0.21(-0.55%)
Mar 30, 2015	37.34	38.07	36.51	37.90	344,372	+0.85(+2.29%)
Mar 27, 2015	36.56	37.71	36.07	37.05	302,734	+0.50(+1.37%)
Mar 26, 2015	35.32	37.16	34.51	36.55	449,228	+1.03(+2.90%)
Mar 25, 2015	39.52	39.66	35.31	35.52	619,861	-3.42(-8.78%)
Mar 24, 2015	38.46	39.69	38.19	38.94	338,323	+0.30(+0.78%)
Mar 23, 2015	40.50	40.59	38.53	38.64	518,244	-1.97(-4.85%)
Mar 20, 2015	42.14	42.88	40.55	40.61	1,079,081	-1.50(-3.56%)
Mar 19, 2015	40.39	42.41	40.39	42.11	480,204	+1.75(+4.34%)
Mar 18, 2015	41.95	42.17	39.52	40.36	518,240	-1.62(-3.86%)
Mar 17, 2015	42.04	42.32	41.13	41.98	293,295	+0.00(+0.00%)
Mar 16, 2015	41.90	42.39	41.54	41.98	299,677	+0.35(+0.84%)
Mar 13, 2015	40.99	42.11	40.58	41.63	370,731	+0.77(+1.88%)
Mar 12, 2015	41.37	41.68	40.42	40.86	312,204	-0.21(-0.51%)
Mar 11, 2015	40.59	41.66	39.80	41.07	414,979	+0.51(+1.26%)
Mar 10, 2015	40.59	41.95	40.49	40.56	582,521	-0.70(-1.70%)
Mar 09, 2015	39.45	41.43	39.17	41.26	672,934	+1.93(+4.91%)
Mar 06, 2015	40.51	40.52	37.85	39.33	1,020,705	-1.46(-3.58%)
Mar 05, 2015	41.00	42.00	40.65	40.79	575,059	+0.05(+0.12%)
Mar 04, 2015	41.16	40.49	40.22	40.74	607,094	+0.25(+0.62%)
Mar 03, 2015	40.10	40.80	39.06	40.49	437,172	+0.01(+0.02%)
Mar 02, 2015	40.05	40.95	39.25	40.48	650,081	+0.00(+0.00%)
Feb 27, 2015	40.72	40.90	39.52	40.48	562,258	-0.60(-1.46%)
Feb 26, 2015	41.90	41.90	40.05	41.08	651,073	-1.70(-3.97%)
Feb 25, 2015	41.52	43.33	41.01	42.78	253,266	+1.37(+3.31%)
Feb 24, 2015	43.37	43.37	40.98	41.41	233,050	-1.69(-3.92%)
Feb 23, 2015	41.74	43.41	41.49	43.10	275,931	+1.35(+3.23%)
Feb 20, 2015	40.90	41.95	40.53	41.75	224,061	+0.91(+2.23%)
Feb 19, 2015	40.90	41.33	40.49	40.84	225,475	-0.14(-0.34%)
Feb 18, 2015	40.72	41.09	39.69	40.98	292,613	+0.03(+0.07%)
Feb 17, 2015	40.18	41.01	40.18	40.95	301,236	+0.79(+1.97%)
Feb 13, 2015	40.28	40.16	40.16	40.16	342,500	+0.08(+0.20%)
Feb 12, 2015	39.41	41.57	39.41	40.08	396,157	+1.56(+4.05%)
Feb 11, 2015	37.56	39.68	37.32	38.52	338,431	+0.61(+1.61%)
Feb 10, 2015	35.72	38.00	35.62	37.91	270,086	+1.63(+4.49%)
Feb 09, 2015	36.78	37.30	36.22	36.28	175,417	-0.81(-2.18%)
Feb 06, 2015	38.00	38.19	36.61	37.09	242,870	-0.70(-1.85%)
Feb 05, 2015	37.14	38.11	36.51	37.79	385,360	+0.88(+2.38%)
Feb 04, 2015	37.09	37.75	35.20	36.91	553,399	-0.86(-2.28%)
Feb 03, 2015	39.72	40.00	36.70	37.77	596,548	-0.40(-1.05%)