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 )

0.9698 -0.0077 (-0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
May 31, 2018 4.630 4.670 4.540 4.570 102,816 -0.04(-0.87%)
May 30, 2018 4.600 4.700 4.580 4.610 114,900 +0.04(+0.88%)
May 29, 2018 4.610 4.680 4.550 4.570 156,729 -0.06(-1.30%)
May 25, 2018 4.630 4.630 4.630 0 +0.07(+1.54%)
May 24, 2018 4.650 4.730 4.480 4.560 138,342 -0.09(-1.94%)
May 23, 2018 4.690 4.800 4.630 4.650 342,009 -0.04(-0.85%)
May 22, 2018 4.800 4.860 4.670 4.690 152,166 -0.11(-2.29%)
May 21, 2018 4.780 4.930 4.780 4.800 271,618 +0.00(+0.00%)
May 18, 2018 4.840 4.860 4.760 4.800 219,711 +0.00(+0.00%)
May 17, 2018 4.860 4.870 4.730 4.800 176,063 -0.06(-1.23%)
May 16, 2018 4.760 4.880 4.690 4.860 170,268 +0.11(+2.32%)
May 15, 2018 4.620 4.780 4.550 4.750 175,360 +0.11(+2.37%)
May 14, 2018 4.600 4.760 4.600 4.640 120,896 +0.02(+0.43%)
May 11, 2018 4.550 4.670 4.505 4.620 105,087 +0.06(+1.32%)
May 10, 2018 4.660 4.790 4.500 4.560 92,593 -0.09(-1.94%)
May 09, 2018 4.720 4.730 4.580 4.650 78,049 -0.06(-1.27%)
May 08, 2018 4.790 4.810 4.710 4.710 64,952 -0.06(-1.26%)
May 07, 2018 4.800 4.880 4.660 4.770 86,144 +0.04(+0.85%)
May 04, 2018 4.650 4.760 4.650 4.730 88,317 +0.06(+1.28%)
May 03, 2018 4.750 4.820 4.600 4.670 92,808 -0.09(-1.89%)
May 02, 2018 4.740 4.890 4.530 4.760 107,659 +0.02(+0.42%)
May 01, 2018 4.600 4.770 4.545 4.740 143,316 +0.16(+3.49%)
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%)
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.