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:

Chimerix Inc (NQ: CMRX )

0.8775 +0.0024 (+0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 0.8850 0.9222 0.8750 0.8775 387,264 +0.00(+0.27%)
Jun 13, 2024 0.9220 0.9500 0.8751 0.8751 677,394 -0.06(-6.16%)
Jun 12, 2024 0.9204 0.9653 0.9100 0.9325 389,594 +0.00(+0.27%)
Jun 11, 2024 0.9100 0.9328 0.9000 0.9300 221,058 +0.00(+0.00%)
Jun 10, 2024 0.9146 0.9351 0.9050 0.9300 227,186 -0.00(-0.37%)
Jun 07, 2024 0.9400 0.9400 0.8972 0.9335 314,296 -0.01(-0.66%)
Jun 06, 2024 0.9400 0.9400 0.9300 0.9397 130,306 +0.01(+0.76%)
Jun 05, 2024 0.9500 0.9498 0.9300 0.9326 104,889 -0.02(-1.74%)
Jun 04, 2024 0.9700 0.9700 0.9300 0.9491 92,183 -0.02(-1.68%)
Jun 03, 2024 0.9800 0.9800 0.9312 0.9653 75,639 -0.00(-0.16%)
May 31, 2024 0.9740 0.9799 0.9519 0.9668 99,188 +0.00(+0.30%)
May 30, 2024 0.9100 0.9642 0.9110 0.9639 178,556 +0.04(+4.77%)
May 29, 2024 0.9300 0.9498 0.9100 0.9200 177,459 -0.02(-1.66%)
May 28, 2024 0.9400 0.9499 0.9312 0.9355 105,062 -0.00(-0.27%)
May 24, 2024 0.9300 0.9422 0.9250 0.9380 271,830 -0.00(-0.45%)
May 23, 2024 0.9500 0.9700 0.9301 0.9422 187,446 -0.02(-2.16%)
May 22, 2024 0.9735 1.020 0.9600 0.9630 272,098 -0.01(-1.23%)
May 21, 2024 0.9730 0.9999 0.9730 0.9750 48,551 -0.01(-1.09%)
May 20, 2024 0.9988 0.9999 0.9700 0.9857 163,431 -0.00(-0.18%)
May 17, 2024 0.9600 0.9999 0.9500 0.9875 92,214 +0.02(+1.83%)
May 16, 2024 0.9700 0.9999 0.9500 0.9698 120,478 -0.01(-0.79%)
May 15, 2024 1.010 1.015 0.9500 0.9775 121,139 -0.02(-2.25%)
May 14, 2024 1.030 1.030 0.9800 1.000 251,454 -0.05(-4.76%)
May 13, 2024 0.9800 1.050 0.9501 1.050 322,488 +0.08(+8.19%)
May 10, 2024 1.030 1.030 0.9600 0.9705 126,065 -0.04(-3.91%)
May 09, 2024 0.9700 1.040 0.9700 1.010 301,866 +0.04(+4.06%)
May 08, 2024 0.9800 1.010 0.9400 0.9706 91,586 -0.02(-1.96%)
May 07, 2024 1.000 1.020 0.9700 0.9900 258,717 -0.01(-1.00%)
May 06, 2024 0.9500 1.025 0.9400 1.000 428,991 +0.05(+4.94%)
May 03, 2024 0.9800 0.9800 0.9374 0.9529 158,502 +0.00(+0.28%)
May 02, 2024 0.9500 0.9770 0.9400 0.9502 319,399 +0.00(+0.02%)
May 01, 2024 0.9500 0.9609 0.8900 0.9500 391,068 +0.01(+1.06%)
Apr 30, 2024 0.9200 0.9698 0.9100 0.9400 206,770 +0.01(+0.58%)
Apr 29, 2024 0.9010 0.9351 0.9000 0.9346 142,843 +0.03(+3.86%)
Apr 26, 2024 0.9091 0.9091 0.8815 0.8999 228,222 +0.01(+1.00%)
Apr 25, 2024 0.9000 0.9399 0.8815 0.8910 242,678 -0.02(-1.66%)
Apr 24, 2024 0.9300 0.9300 0.9000 0.9060 88,247 -0.02(-2.09%)
Apr 23, 2024 0.9090 0.9400 0.8983 0.9253 182,129 +0.01(+1.25%)
Apr 22, 2024 0.8860 0.9323 0.8800 0.9139 233,339 +0.03(+3.34%)
Apr 19, 2024 0.9400 0.9400 0.8800 0.8844 427,003 -0.05(-5.14%)
Apr 18, 2024 0.9100 0.9400 0.8920 0.9323 361,034 +0.03(+3.13%)
Apr 17, 2024 0.9300 0.9300 0.8921 0.9040 484,918 -0.02(-1.75%)
Apr 16, 2024 0.9121 0.9400 0.9002 0.9201 310,225 +0.01(+0.60%)
Apr 15, 2024 0.9500 0.9699 0.9012 0.9146 507,106 -0.05(-4.80%)
Apr 12, 2024 1.010 1.020 0.9500 0.9607 235,362 -0.03(-2.96%)
Apr 11, 2024 1.020 1.020 0.9700 0.9900 204,061 -0.01(-0.90%)
Apr 10, 2024 0.9900 1.010 0.9500 0.9990 382,692 +0.01(+0.91%)
Apr 09, 2024 1.020 1.037 0.9900 0.9900 151,436 -0.01(-1.00%)
Apr 08, 2024 1.040 1.040 1.000 1.000 195,100 -0.03(-2.91%)
Apr 05, 2024 1.030 1.050 0.9900 1.030 210,691 -0.01(-0.96%)
Apr 04, 2024 1.050 1.070 1.030 1.040 410,587 +0.00(+0.00%)
Apr 03, 2024 1.000 1.040 0.9900 1.040 360,114 +0.03(+2.97%)
Apr 02, 2024 1.030 1.050 0.9901 1.010 226,884 -0.04(-3.81%)
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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.