CMRX

Chimerix Historical Data

CMRX Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 24 2021 10.18 0.15 1.5% 10.40 10.47 9.90 290,588
Feb 23 2021 10.03 0.09 0.91% 9.57 10.13 8.82 1,124,029
Feb 22 2021 9.94 -0.48 -4.61% 10.27 10.68 9.89 524,647
Feb 19 2021 10.42 0.08 0.77% 10.35 10.97 10.30 456,797
Feb 18 2021 10.34 -0.91 -8.09% 10.64 11.08 9.75 744,981
Feb 17 2021 11.25 0.47 4.36% 10.83 11.5696 10.54 910,566
Feb 16 2021 10.78 0.86 8.67% 10.00 10.89 9.75 713,027
Feb 15 2021 9.92 0.00 +0.00% 9.76 10.16 9.40 0
Feb 12 2021 9.92 0.04 0.4% 9.76 10.16 9.40 285,209
Feb 11 2021 9.88 -0.19 -1.89% 10.08 10.3788 9.65 392,574
Feb 10 2021 10.07 -0.64 -5.98% 10.70 10.81 9.80 551,978
Feb 09 2021 10.71 0.26 2.49% 10.51 10.96 10.21 502,373
Feb 08 2021 10.45 0.71 7.29% 9.95 10.83 9.84 732,386
Feb 05 2021 9.74 0.34 3.62% 9.37 9.98 9.00 993,284
Feb 04 2021 9.40 0.31 3.41% 9.17 9.4363 9.09 513,351
Feb 03 2021 9.09 -0.40 -4.21% 9.55 9.605 9.03 582,136
Feb 02 2021 9.49 0.61 6.87% 8.99 9.55 8.555 1,102,620
Feb 01 2021 8.88 0.40 4.72% 8.53 8.97 8.37 431,387
Jan 29 2021 8.48 -0.24 -2.75% 8.61 9.15 8.32 873,789
Jan 28 2021 8.72 -0.01 -0.06% 8.75 9.04 8.27 953,264
Jan 27 2021 8.725 -0.43 -4.64% 8.86 9.23 8.51 1,223,037
Jan 26 2021 9.15 0.15 1.67% 9.12 9.74 8.81 1,078,021
Jan 25 2021 9.00 -0.28 -3.02% 9.43 9.43 8.51 1,488,134
Jan 22 2021 9.28 -0.06 -0.59% 9.13 9.59 8.91 963,774
Jan 21 2021 9.335 0.21 2.25% 9.70 10.72 8.80 6,622,529
Jan 20 2021 9.13 1.03 12.72% 8.45 9.30 8.26 1,358,080
Jan 19 2021 8.10 0.16 2.02% 8.01 8.4983 7.95 631,077
Jan 18 2021 7.94 0.00 +0.00% 8.07 8.1184 7.75 0
Jan 15 2021 7.94 -0.16 -1.98% 8.07 8.1184 7.75 555,491
Jan 14 2021 8.10 -0.14 -1.7% 8.12 8.32 7.92 878,780
Jan 13 2021 8.24 0.03 0.37% 8.21 8.60 8.17 575,721
Jan 12 2021 8.21 -0.60 -6.81% 8.77 8.7724 8.02 1,096,742
Jan 11 2021 8.81 0.39 4.63% 8.6665 9.66 8.39 4,337,520
Jan 08 2021 8.42 3.44 69.08% 6.5535 9.36 6.55 20,369,418
Jan 07 2021 4.98 0.22 4.62% 4.85 5.03 4.845 207,528
Jan 06 2021 4.76 -0.16 -3.25% 4.99 5.00 4.71 332,285
Jan 05 2021 4.92 0.16 3.36% 4.81 5.04 4.80 325,510
Jan 04 2021 4.76 -0.07 -1.45% 4.89 4.95 4.7086 453,852
Jan 01 2021 4.83 0.00 +0.00% 4.89 4.91 4.60 0
Dec 31 2020 4.83 -0.03 -0.62% 4.89 4.91 4.60 542,680
Dec 30 2020 4.86 0.07 1.46% 4.79 4.98 4.76 187,122
Dec 29 2020 4.79 -0.16 -3.23% 4.97 4.97 4.66 372,057
Dec 28 2020 4.95 0.01 0.2% 5.00 5.18 4.90 321,307
Dec 25 2020 4.94 0.00 +0.00% 5.10 5.24 4.87 0
Dec 24 2020 4.94 0.00 +0.00% 5.10 5.24 4.87 0
Dec 24 2020 4.94 -0.19 -3.7% 5.10 5.24 4.87 231,485
Dec 23 2020 5.13 0.12 2.4% 5.00 5.24 4.80 300,009
Dec 22 2020 5.01 -0.14 -2.72% 5.20 5.24 4.99 267,939
Dec 21 2020 5.15 -0.06 -1.15% 5.08 5.191 4.98 294,174
Dec 18 2020 5.21 -0.21 -3.87% 5.40 5.48 5.21 527,457
Dec 17 2020 5.42 0.16 3.04% 5.23 5.52 5.12 346,149
Dec 16 2020 5.26 0.02 0.38% 5.23 5.40 5.13 327,552
Dec 15 2020 5.24 0.16 3.15% 5.12 5.38 5.05 528,367
Dec 14 2020 5.08 0.15 3.04% 5.00 5.12 4.90 400,752
Dec 11 2020 4.93 -0.09 -1.79% 5.01 5.02 4.79 338,766
Dec 10 2020 5.02 -0.08 -1.57% 4.77 5.18 4.55 729,521
Dec 09 2020 5.10 0.00 0.0% 5.10 5.10 5.10 0
Dec 08 2020 5.10 0.56 12.33% 4.50 5.21 4.345 2,221,657
Dec 07 2020 4.54 0.92 25.41% 4.04 4.58 3.86 3,647,577
Dec 04 2020 3.62 0.18 5.23% 3.47 3.63 3.41 238,800
Dec 03 2020 3.44 -0.04 -1.15% 3.50 3.51 3.41 228,833
Dec 02 2020 3.48 -0.07 -1.97% 3.545 3.68 3.38 528,724
Dec 01 2020 3.55 -0.22 -5.84% 3.78 3.88 3.49 509,387
Nov 30 2020 3.77 -0.04 -1.05% 3.83 4.06 3.74 804,787
Nov 27 2020 3.81 0.00 +0.00% 3.73 3.82 3.65 0
Nov 27 2020 3.81 0.12 3.25% 3.73 3.82 3.65 123,007


Your Recent History
NASDAQ
CMRX
Chimerix
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.