Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chimerix Inc (NQ: CMRX )

0.9668 +0.0029 (+0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Nov 30, 2018 3.340 3.420 3.260 3.290 214,000 -0.06(-1.79%)
Nov 29, 2018 3.420 3.550 3.340 3.350 63,388 -0.11(-3.18%)
Nov 28, 2018 3.350 3.500 3.330 3.460 84,596 +0.12(+3.59%)
Nov 27, 2018 3.360 3.420 3.300 3.340 49,240 -0.05(-1.47%)
Nov 26, 2018 3.230 3.420 3.230 3.390 163,033 +0.12(+3.67%)
Nov 23, 2018 3.270 3.380 3.230 3.270 43,600 -0.06(-1.80%)
Nov 21, 2018 3.330 3.330 3.330 0 +0.03(+0.91%)
Nov 20, 2018 3.290 3.410 3.260 3.300 77,304 -0.02(-0.60%)
Nov 19, 2018 3.400 3.460 3.240 3.320 117,799 -0.08(-2.35%)
Nov 16, 2018 3.370 3.450 3.260 3.400 73,800 +0.00(+0.00%)
Nov 15, 2018 3.280 3.435 3.280 3.400 195,521 +0.09(+2.72%)
Nov 14, 2018 3.210 3.350 3.110 3.310 319,811 +0.14(+4.42%)
Nov 13, 2018 3.220 3.280 3.150 3.170 82,139 -0.03(-0.94%)
Nov 12, 2018 3.330 3.330 3.120 3.200 281,261 -0.12(-3.61%)
Nov 09, 2018 3.580 3.580 3.300 3.320 84,100 -0.17(-4.87%)
Nov 08, 2018 3.640 3.640 3.440 3.490 94,540 -0.10(-2.79%)
Nov 07, 2018 3.650 3.690 3.540 3.590 74,442 -0.07(-1.91%)
Nov 06, 2018 3.710 3.730 3.590 3.660 68,873 -0.04(-1.08%)
Nov 05, 2018 3.760 3.770 3.590 3.700 109,455 -0.05(-1.33%)
Nov 02, 2018 3.540 3.840 3.490 3.750 133,900 +0.23(+6.53%)
Nov 01, 2018 3.500 3.600 3.450 3.520 111,318 +0.03(+0.86%)
Oct 31, 2018 3.600 3.630 3.480 3.490 164,729 -0.09(-2.51%)
Oct 30, 2018 3.450 3.600 3.340 3.580 139,910 +0.13(+3.77%)
Oct 29, 2018 3.590 3.730 3.370 3.450 139,590 -0.08(-2.27%)
Oct 26, 2018 3.450 3.630 3.110 3.530 558,400 +0.02(+0.57%)
Oct 25, 2018 3.230 3.550 3.150 3.510 422,816 +0.31(+9.69%)
Oct 24, 2018 3.480 3.550 3.200 3.200 1,290,679 -0.28(-8.05%)
Oct 23, 2018 3.500 3.590 3.380 3.480 119,678 -0.06(-1.69%)
Oct 22, 2018 3.620 3.650 3.520 3.540 147,503 -0.06(-1.67%)
Oct 19, 2018 3.680 3.740 3.580 3.600 75,200 -0.07(-1.91%)
Oct 18, 2018 3.550 3.705 3.540 3.670 142,124 +0.06(+1.66%)
Oct 17, 2018 3.730 3.730 3.570 3.610 109,586 -0.12(-3.22%)
Oct 16, 2018 3.710 3.780 3.635 3.730 97,928 +0.04(+1.08%)
Oct 15, 2018 3.570 3.695 3.550 3.690 148,283 +0.11(+3.07%)
Oct 12, 2018 3.680 3.770 3.530 3.580 126,600 -0.06(-1.65%)
Oct 11, 2018 3.810 3.880 3.630 3.640 125,556 -0.19(-4.96%)
Oct 10, 2018 3.870 3.960 3.820 3.830 115,080 -0.06(-1.54%)
Oct 09, 2018 3.870 3.990 3.811 3.890 192,542 +0.06(+1.57%)
Oct 08, 2018 3.900 3.930 3.790 3.830 118,922 -0.07(-1.79%)
Oct 05, 2018 3.950 4.000 3.810 3.900 154,200 +0.02(+0.52%)
Oct 04, 2018 3.890 3.960 3.820 3.880 184,718 +0.00(+0.00%)
Oct 03, 2018 3.720 3.900 3.680 3.880 270,833 +0.16(+4.30%)
Oct 02, 2018 3.750 3.900 3.700 3.720 102,374 -0.02(-0.53%)
Oct 01, 2018 3.880 3.940 3.710 3.740 119,044 -0.15(-3.86%)
Sep 28, 2018 3.940 3.985 3.830 3.890 190,900 -0.05(-1.27%)
Sep 27, 2018 3.880 3.960 3.740 3.940 1,375,667 +0.04(+1.03%)
Sep 26, 2018 3.940 4.090 3.778 3.900 104,215 -0.04(-1.02%)
Sep 25, 2018 4.020 4.170 3.880 3.940 447,143 -0.06(-1.50%)
Sep 24, 2018 4.000 4.050 3.870 4.000 940,691 +0.03(+0.76%)
Sep 21, 2018 3.900 4.000 3.840 3.970 459,800 +0.06(+1.53%)
Sep 20, 2018 3.820 3.930 3.810 3.910 96,129 +0.11(+2.89%)
Sep 19, 2018 3.770 3.890 3.670 3.800 184,117 +0.02(+0.53%)
Sep 18, 2018 3.720 3.820 3.650 3.780 124,811 +0.07(+1.89%)
Sep 17, 2018 3.750 3.856 3.670 3.710 104,793 -0.02(-0.54%)
Sep 14, 2018 3.580 3.760 3.570 3.730 163,800 +0.15(+4.19%)
Sep 13, 2018 3.760 3.760 3.570 3.580 291,287 -0.17(-4.53%)
Sep 12, 2018 3.900 3.950 3.700 3.750 111,773 -0.15(-3.85%)
Sep 11, 2018 3.900 4.020 3.810 3.900 597,606 +0.08(+2.09%)
Sep 10, 2018 3.930 3.930 3.761 3.820 312,381 -0.08(-2.05%)
Sep 07, 2018 3.770 3.910 3.730 3.900 129,600 +0.15(+4.14%)
Sep 06, 2018 3.990 4.020 3.740 3.745 107,520 -0.25(-6.14%)
Sep 05, 2018 3.910 4.090 3.910 3.990 245,453 +0.09(+2.31%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.