Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Chimerix Inc
(NQ:
CMRX
)
0.9529
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2018
4.980
5.005
4.540
4.580
429,060
-0.37(-7.47%)
Apr 27, 2018
4.910
4.950
4.830
4.950
105,735
+0.05(+1.02%)
Apr 26, 2018
4.940
5.020
4.890
4.900
91,375
-0.03(-0.61%)
Apr 25, 2018
5.060
5.100
4.910
4.930
87,352
-0.11(-2.18%)
Apr 24, 2018
5.010
5.060
4.960
5.040
75,925
+0.05(+1.00%)
Apr 23, 2018
5.080
5.180
4.950
4.990
75,961
-0.08(-1.58%)
Apr 20, 2018
4.970
5.090
4.940
5.070
111,221
+0.07(+1.40%)
Apr 19, 2018
5.160
5.190
4.990
5.000
80,774
-0.14(-2.72%)
Apr 18, 2018
5.120
5.220
5.050
5.140
129,053
+0.09(+1.78%)
Apr 17, 2018
5.010
5.100
4.940
5.050
429,867
+0.08(+1.61%)
Apr 16, 2018
5.040
5.070
4.960
4.970
75,497
-0.09(-1.78%)
Apr 13, 2018
5.080
5.130
4.930
5.060
70,931
+0.00(+0.00%)
Apr 12, 2018
5.050
5.080
4.950
5.060
134,924
+0.04(+0.80%)
Apr 11, 2018
5.060
5.120
4.930
5.020
84,623
-0.08(-1.57%)
Apr 10, 2018
5.100
5.160
4.970
5.100
88,883
+0.02(+0.39%)
Apr 09, 2018
4.900
5.150
4.850
5.080
123,223
+0.25(+5.18%)
Apr 06, 2018
4.910
4.910
4.740
4.830
168,775
-0.11(-2.23%)
Apr 05, 2018
5.070
5.070
4.940
4.940
93,790
-0.10(-1.98%)
Apr 04, 2018
4.930
5.100
4.860
5.040
88,524
+0.09(+1.82%)
Apr 03, 2018
4.870
4.980
4.720
4.950
106,831
+0.11(+2.27%)
Apr 02, 2018
5.160
5.210
4.680
4.840
148,475
-0.36(-6.92%)
Mar 29, 2018
5.200
5.200
5.200
0
-0.05(-0.95%)
Mar 28, 2018
5.260
5.260
5.130
5.250
107,910
+0.01(+0.19%)
Mar 27, 2018
5.350
5.380
5.140
5.240
190,455
-0.11(-2.06%)
Mar 26, 2018
5.380
5.480
5.270
5.350
125,282
+0.03(+0.56%)
Mar 23, 2018
5.510
5.590
5.330
5.320
149,586
-0.17(-3.10%)
Mar 22, 2018
5.490
5.600
5.350
5.490
126,356
-0.01(-0.18%)
Mar 21, 2018
5.590
5.680
5.490
5.500
143,264
-0.08(-1.43%)
Mar 20, 2018
5.590
5.695
5.515
5.580
92,595
+0.01(+0.18%)
Mar 19, 2018
5.650
5.760
5.510
5.570
133,200
-0.07(-1.24%)
Mar 16, 2018
5.720
5.760
5.520
5.640
314,257
-0.10(-1.74%)
Mar 15, 2018
5.850
5.850
5.670
5.740
130,627
-0.09(-1.54%)
Mar 14, 2018
5.860
5.920
5.610
5.830
149,356
-0.05(-0.85%)
Mar 13, 2018
5.930
5.940
5.760
5.880
180,909
-0.02(-0.34%)
Mar 12, 2018
5.720
5.930
5.640
5.900
203,222
+0.21(+3.69%)
Mar 09, 2018
5.630
5.730
5.560
5.690
150,304
+0.08(+1.43%)
Mar 08, 2018
5.430
5.610
5.310
5.610
188,383
+0.20(+3.70%)
Mar 07, 2018
5.240
5.450
5.240
5.410
222,447
+0.13(+2.46%)
Mar 06, 2018
5.190
5.310
5.080
5.280
233,081
+0.10(+1.93%)
Mar 05, 2018
4.940
5.200
4.930
5.180
305,064
+0.24(+4.86%)
Mar 02, 2018
4.860
4.950
4.850
4.940
137,724
+0.05(+1.02%)
Mar 01, 2018
4.700
4.930
4.700
4.890
119,786
+0.03(+0.62%)
Feb 28, 2018
4.920
4.960
4.850
4.860
154,695
-0.06(-1.22%)
Feb 27, 2018
4.920
4.990
4.870
4.920
102,545
-0.01(-0.20%)
Feb 26, 2018
4.920
4.980
4.880
4.930
283,530
+0.04(+0.82%)
Feb 23, 2018
4.870
4.945
4.780
4.890
128,269
+0.05(+1.03%)
Feb 22, 2018
4.920
4.920
4.830
4.840
176,826
-0.08(-1.63%)
Feb 21, 2018
4.970
5.070
4.910
4.920
110,905
-0.05(-1.01%)
Feb 20, 2018
5.010
5.060
4.950
4.970
183,958
-0.05(-1.00%)
Feb 16, 2018
5.020
5.020
5.020
0
+0.07(+1.41%)
Feb 15, 2018
4.930
5.000
4.880
4.950
114,233
+0.02(+0.41%)
Feb 14, 2018
4.780
4.965
4.670
4.930
434,825
+0.00(+0.00%)
Feb 13, 2018
4.890
5.030
4.805
4.930
184,903
+0.05(+1.02%)
Feb 12, 2018
4.910
4.930
4.780
4.880
166,032
-0.02(-0.41%)
Feb 09, 2018
4.930
4.940
4.730
4.900
229,230
-0.03(-0.61%)
Feb 08, 2018
4.940
4.980
4.760
4.930
1,263,126
+0.00(+0.00%)
Feb 07, 2018
4.800
4.990
4.800
4.930
165,860
+0.14(+2.92%)
Feb 06, 2018
4.580
4.830
4.580
4.790
310,495
+0.09(+1.91%)
Feb 05, 2018
4.690
4.780
4.660
4.700
324,583
+0.00(+0.00%)
Feb 02, 2018
4.810
4.890
4.650
4.700
288,356
+0.02(+0.43%)
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
.