Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Chimerix Inc (CMRX)
Chimerix Inc (CMRX) Historical

CMRX Chimerix Inc

0.89

0.0002 (0.02%)

Pre Market

Last Updated: 05:57:40

Delayed by 15 minutes

CMRX Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Sep 20 2024	0.8898	0.0148	1.69%	0.8989	0.8989	0.8406	225,065
Sep 19 2024	0.875	0.015	1.74%	0.86	0.89	0.855	177,984
Sep 18 2024	0.86	-0.0194	-2.21%	0.8703	0.897	0.86	130,637
Sep 17 2024	0.8794	0.0244	2.85%	0.855	0.8794	0.854322	365,431
Sep 16 2024	0.855	0.00	0.00%	0.86	0.889999	0.851	160,870
Sep 13 2024	0.855	-0.015	-1.72%	0.8711	0.9086	0.855	319,709
Sep 12 2024	0.87	0.0057	0.66%	0.87	0.90	0.8643	53,377
Sep 11 2024	0.8643	-0.0143	-1.63%	0.87	0.875	0.855	86,554
Sep 10 2024	0.8786	0.003	0.34%	0.88	0.89	0.8609	76,122
Sep 09 2024	0.8756	-0.0004	-0.05%	0.88	0.8898	0.8525	103,595
Sep 06 2024	0.876	-0.0031	-0.35%	0.89	0.8922	0.85	110,852
Sep 05 2024	0.8791	-0.0152	-1.70%	0.90	0.90	0.8675	101,433
Sep 04 2024	0.8943	0.0275	3.17%	0.86	0.91	0.85	159,188
Sep 03 2024	0.8668	-0.0653	-7.01%	0.9469	0.9469	0.85	539,480
Aug 30 2024	0.9321	-0.0089	-0.95%	0.945	0.98	0.9321	123,413
Aug 29 2024	0.941	-0.0556	-5.58%	0.9966	0.9966	0.94	304,832
Aug 28 2024	0.9966	0.014	1.42%	0.98	1.01	0.97	275,712
Aug 27 2024	0.9826	0.0047	0.48%	0.96	1.00	0.96	240,510
Aug 26 2024	0.9779	-0.0021	-0.21%	0.99	0.9987	0.95	334,543
Aug 23 2024	0.98	-0.02	-2.00%	1.01	1.04	0.98	784,582
Aug 22 2024	1.00	-0.07	-6.54%	1.07	1.0999	0.992	1,040,569
Aug 21 2024	1.07	0.01	0.94%	1.00	1.16	0.99	1,980,823
Aug 20 2024	1.06	0.01	0.95%	0.9649	1.08	0.91	2,126,573
Aug 19 2024	1.05	0.03	2.94%	1.15	1.19	0.9811	8,110,248
Aug 16 2024	1.02	0.18	22.14%	0.89	1.08	0.8602	2,175,820
Aug 15 2024	0.8351	-0.0089	-1.05%	0.87	0.8999	0.801	487,987
Aug 14 2024	0.844	0.073	9.47%	0.7767	0.94	0.7707	1,744,413
Aug 13 2024	0.771	-0.0506	-6.16%	0.805	0.8149	0.75	564,121
Aug 12 2024	0.8216	0.00155	0.19%	0.8201	0.847201	0.8121	117,969
Aug 09 2024	0.82005	-0.00985	-1.19%	0.8588	0.86	0.8099	284,770
Aug 08 2024	0.8299	-0.0071	-0.85%	0.8489	0.8545	0.801	141,092
Aug 07 2024	0.837	-0.0069	-0.82%	0.85	0.865	0.82	202,820
Aug 06 2024	0.8439	-0.0131	-1.53%	0.8576	0.8729	0.83	153,906
Aug 05 2024	0.857	0.035	4.26%	0.85	0.88	0.80	393,149
Aug 02 2024	0.822	-0.033	-3.86%	0.8293	0.84	0.811	241,625
Aug 01 2024	0.855	-0.0346	-3.89%	0.8894	0.894	0.8399	132,608
Jul 31 2024	0.8896	0.0053	0.60%	0.8803	0.8974	0.87	134,183
Jul 30 2024	0.8843	-0.0078	-0.87%	0.89	0.89759	0.8733	72,835
Jul 29 2024	0.8921	0.0021	0.24%	0.9024	0.9024	0.88	107,006
Jul 26 2024	0.89	0.0047	0.53%	0.91	0.91	0.881	148,241
Jul 25 2024	0.8853	0.0053	0.60%	0.876	0.9006	0.8684	130,307
Jul 24 2024	0.88	-0.0243	-2.69%	0.90	0.91565	0.86	253,009
Jul 23 2024	0.9043	-0.0052	-0.57%	0.91	0.9623	0.895	228,715
Jul 22 2024	0.9095	0.0096	1.07%	0.895	0.9212	0.895	91,645
Jul 19 2024	0.8999	-0.0001	-0.01%	0.94	0.94	0.8978	139,157
Jul 18 2024	0.90	-0.043	-4.56%	0.93	0.9664	0.90	168,394
Jul 17 2024	0.943	-0.0045	-0.47%	0.9584	0.98	0.93	177,553
Jul 16 2024	0.9475	0.0118	1.26%	0.94	0.9845	0.9171	524,484
Jul 15 2024	0.9357	0.0372	4.14%	0.909	0.9391	0.8951	279,815
Jul 12 2024	0.8985	0.0155	1.76%	0.8998	0.9091	0.8735	182,323
Jul 11 2024	0.883	0.0444	5.29%	0.8211	0.8993	0.8211	289,858
Jul 10 2024	0.8386	0.0182	2.22%	0.81	0.8458	0.81	254,026
Jul 09 2024	0.8204	0.0029	0.35%	0.81	0.8322	0.7942	181,868
Jul 08 2024	0.8175	-0.0175	-2.10%	0.83	0.83	0.78	398,989
Jul 05 2024	0.835	-0.0345	-3.97%	0.8775	0.8775	0.815	362,023
Jul 03 2024	0.8695	0.007	0.81%	0.87	0.8774	0.86	56,216
Jul 02 2024	0.8625	-0.0065	-0.75%	0.8699	0.8895	0.86	244,313
Jul 01 2024	0.869	-0.0201	-2.26%	0.8889	0.8995	0.867	216,656
Jun 28 2024	0.8891	0.00	0.00%	0.8891	0.8891	0.8891	0
Jun 27 2024	0.8891	0.0061	0.69%	0.8829	0.8999	0.881	116,861
Jun 26 2024	0.883	-0.0421	-4.55%	0.92	0.9298	0.882	327,295
Jun 25 2024	0.9251	0.0186	2.05%	0.9138	0.9285	0.8849	248,193

Delayed Upgrade Clock