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 )

0.9357 +0.0372 (+4.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 0.9090 0.9391 0.8951 0.9357 279,815 +0.04(+4.14%)
Jul 12, 2024 0.8998 0.9091 0.8735 0.8985 182,323 +0.02(+1.76%)
Jul 11, 2024 0.8211 0.8993 0.8211 0.8830 289,858 +0.04(+5.29%)
Jul 10, 2024 0.8100 0.8458 0.8100 0.8386 254,033 +0.02(+2.22%)
Jul 09, 2024 0.8100 0.8322 0.7942 0.8204 181,868 +0.00(+0.35%)
Jul 08, 2024 0.8300 0.8300 0.7800 0.8175 399,044 -0.02(-2.10%)
Jul 05, 2024 0.8775 0.8775 0.8150 0.8350 362,048 -0.03(-3.97%)
Jul 03, 2024 0.8700 0.8774 0.8600 0.8695 56,216 +0.01(+0.81%)
Jul 02, 2024 0.8700 0.8895 0.8600 0.8625 244,393 -0.01(-0.75%)
Jul 01, 2024 0.8889 0.8995 0.8670 0.8690 216,676 -0.01(-0.80%)
Jun 28, 2024 0.8885 0.8998 0.8750 0.8760 268,362 -0.01(-1.47%)
Jun 27, 2024 0.8829 0.8999 0.8810 0.8891 116,861 +0.01(+0.69%)
Jun 26, 2024 0.9200 0.9251 0.8820 0.8830 327,308 -0.04(-4.55%)
Jun 25, 2024 0.9138 0.9285 0.8849 0.9251 248,293 +0.02(+2.05%)
Jun 24, 2024 0.8886 0.9135 0.8800 0.9065 141,700 +0.02(+1.85%)
Jun 21, 2024 0.8800 0.8984 0.8760 0.8900 131,636 +0.00(+0.00%)
Jun 20, 2024 0.8800 0.9097 0.8725 0.8900 163,400 +0.02(+2.06%)
Jun 18, 2024 0.9000 0.9000 0.8700 0.8720 317,295 -0.02(-2.03%)
Jun 17, 2024 0.8775 0.9060 0.8775 0.8901 393,189 +0.01(+1.44%)
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%)
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.