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 (%)
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%)
Sep 04, 2018 4.010 4.010 3.850 3.900 128,250 -0.09(-2.26%)
Aug 31, 2018 3.990 3.990 3.990 0 -0.16(-3.86%)
Aug 30, 2018 4.160 4.260 4.020 4.150 99,539 -0.04(-0.95%)
Aug 29, 2018 4.160 4.220 4.160 4.190 39,741 +0.01(+0.24%)
Aug 28, 2018 4.200 4.210 4.170 4.180 65,106 +0.01(+0.24%)
Aug 27, 2018 4.180 4.280 4.100 4.170 109,133 +0.00(+0.00%)
Aug 24, 2018 4.180 4.240 4.140 4.170 67,700 +0.01(+0.24%)
Aug 23, 2018 4.180 4.240 4.140 4.160 33,142 -0.03(-0.72%)
Aug 22, 2018 4.060 4.250 4.060 4.190 53,724 -0.03(-0.71%)
Aug 21, 2018 4.020 4.240 3.965 4.220 67,655 +0.18(+4.46%)
Aug 20, 2018 4.080 4.140 3.950 4.040 108,146 -0.01(-0.25%)
Aug 17, 2018 4.150 4.170 3.980 4.050 100,500 -0.10(-2.41%)
Aug 16, 2018 4.070 4.160 3.960 4.150 64,652 +0.12(+2.98%)
Aug 15, 2018 4.200 4.210 4.010 4.030 85,505 -0.18(-4.28%)
Aug 14, 2018 4.250 4.330 4.190 4.210 83,085 -0.08(-1.86%)
Aug 13, 2018 4.380 4.380 4.011 4.290 104,006 -0.09(-2.05%)
Aug 10, 2018 4.390 4.410 4.310 4.380 138,800 +0.02(+0.46%)
Aug 09, 2018 4.400 4.450 4.320 4.360 134,042 -0.02(-0.46%)
Aug 08, 2018 4.510 4.510 4.260 4.380 128,565 +0.08(+1.86%)
Aug 07, 2018 4.180 4.340 4.180 4.300 106,301 +0.09(+2.14%)
Aug 06, 2018 4.270 4.340 4.060 4.210 209,148 -0.07(-1.64%)
Aug 03, 2018 4.440 4.440 4.240 4.280 95,300 -0.15(-3.39%)
Aug 02, 2018 4.480 4.490 4.370 4.430 177,121 -0.07(-1.56%)
Aug 01, 2018 4.470 4.560 4.450 4.500 103,174 +0.03(+0.67%)
Jul 31, 2018 4.390 4.500 4.330 4.470 511,454 +0.10(+2.29%)
Jul 30, 2018 4.460 4.500 4.360 4.370 80,057 -0.08(-1.80%)
Jul 27, 2018 4.530 4.530 4.385 4.450 137,200 -0.07(-1.55%)
Jul 26, 2018 4.580 4.580 4.490 4.520 79,553 -0.07(-1.53%)
Jul 25, 2018 4.510 4.630 4.470 4.590 87,017 +0.08(+1.77%)
Jul 24, 2018 4.600 4.620 4.470 4.510 135,218 -0.09(-1.96%)
Jul 23, 2018 4.600 4.610 4.500 4.600 73,401 +0.00(+0.00%)
Jul 20, 2018 4.660 4.590 4.600 51,021 -0.01(-0.22%)
Jul 19, 2018 4.620 4.680 4.560 4.610 81,953 +0.00(+0.00%)
Jul 18, 2018 4.730 4.730 4.600 4.610 74,041 -0.13(-2.74%)
Jul 17, 2018 4.730 4.790 4.690 4.740 89,354 +0.01(+0.21%)
Jul 16, 2018 4.750 4.750 4.680 4.730 78,476 -0.01(-0.21%)
Jul 13, 2018 4.780 4.830 4.720 4.740 87,454 -0.02(-0.42%)
Jul 12, 2018 4.840 4.750 4.760 80,780 +0.03(+0.63%)
Jul 11, 2018 4.780 4.910 4.720 4.730 89,835 -0.05(-1.05%)
Jul 10, 2018 4.860 4.920 4.770 4.780 70,794 -0.07(-1.44%)
Jul 09, 2018 4.880 4.890 4.850 4.850 77,825 -0.04(-0.82%)
Jul 06, 2018 4.920 5.040 4.840 4.890 180,534 -0.01(-0.20%)
Jul 05, 2018 4.810 4.960 4.810 4.900 111,510 +0.09(+1.87%)
Jul 03, 2018 4.810 4.810 4.810 0 -0.02(-0.41%)
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.