ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
Chimerix Inc

Chimerix Inc (CMRX)

0.89
0.0047
(0.53%)
At close: July 26 4:00PM
0.90
0.01
( 1.12% )
After Hours: 6:08PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-0.04-4.255319148940.940.96230.861685670.89390685CS
40.01111.248734390820.88890.98450.782321860.88279301CS
12-0.08-8.163265306120.981.050.782213640.91960347CS
26-0.04-4.255319148940.941.30.783277211.00785626CS
52-0.26-22.41379310341.161.30.784183851.00860256CS
156-6.33-87.55186721997.237.420.7813068302.6015755CS
260-2.57-74.06340057643.4711.56960.7810642943.18994974CS

Empower your portfolio: Real-time discussions and actionable trading ideas.

DateCloseChangeChange %OpenHighLowVolume
17219469000.88530.00530.600.8760.90060.8684130307
17218605000.88-0.0243-2.690.90.915650.86253009
17217741000.9043-0.0052-0.570.910.96230.895228715
17216877000.90950.00961.070.8950.92120.89591645
17214285000.8999-0.0001-0.010.940.940.8978139157
17213421000.9-0.043-4.560.930.96640.9168394
17212557000.943-0.0045-0.470.95840.980.93177553
17211693000.94750.01181.260.940.98450.9171524484
17210829000.93570.03724.140.9090.93910.8951279815
17208237000.89850.01551.760.89980.90910.8735182323
17207373000.8830.04445.290.82110.89930.8211289858
17206509000.83860.01822.220.810.84580.81254026
17205645000.82040.00290.350.810.83220.7942181868
17204781000.8175-0.0175-2.100.830.830.78398989
17202189000.835-0.0345-3.970.87750.87750.8149999362023
17200406400.86950.0070.810.870.87740.8656216
17199597000.8625-0.0065-0.750.86990.88950.86244313
17198733000.869-0.0201-2.260.88890.89950.867216656
17196141000.889100.000.88910.88910.88910
17195277000.88910.00610.690.88290.89990.881116861
17194413000.883-0.0421-4.550.920.92980.882327295
17193549000.92510.01862.050.91380.92850.8849248193
17192685000.90650.00820.910.88860.91350.8798141000
17190093000.89830.00830.930.88960.89840.876131636
17189229000.890.0182.060.880.90970.8725163294
17187501000.872-0.0181-2.030.90.90.87316929
17186637000.89010.01261.440.87750.9060.8775393189
17184045000.87750.00240.270.8850.92220.875387213
17183181000.8751-0.0574-6.160.9220.950.8751677390
17182317000.93250.00250.270.92040.96530.91389594
17181453000.9300.000.910.93280.9221058
17180589000.93-0.0035-0.370.91460.935090.905227186
17177997000.9335-0.0062-0.660.940.940.8972314275
17177133000.93970.00710.760.940.940.93130302
17176269000.9326-0.0165-1.740.94740.94980.93104889
17175405000.9491-0.0162-1.680.970.970.9392183
17174541000.9653-0.0015-0.160.980.980.931275639
17171949000.96680.00290.300.9740.97990.951999178
17171085000.96390.04394.770.9110.96420.911178556
17170221000.92-0.0155-1.660.930.94980.91177459
17169357000.9355-0.0025-0.270.9380.94990.931288209
17165901000.938-0.0042-0.450.930.94220.925271830
17165037000.9422-0.0208-2.160.9550.970.9301187436
17164173000.963-0.012-1.230.97351.020.96272088
17163309000.975-0.0107-1.090.9730.99990.97348551
17162445000.9857-0.0018-0.180.99880.99990.97163431
17159853000.98750.01771.830.960.99990.9591959
17158989000.9698-0.0077-0.790.96740.99990.95120478
17158125000.9775-0.0225-2.251.011.01499990.95121139
17157261001-0.05-4.761.031.030.98251444
17156397001.050.088.190.981.050.9501322481
17153805000.9705-0.0395-3.911.031.030.96126063
17152941001.010.044.060.971.040.97300996
17152077000.9706-0.0194-1.960.981.010.9491586
17151213000.99-0.01-1.0011.020.97258717
171503490010.04714.940.951.0250.94428991
17147757000.95290.00270.280.980.980.9374158302
17146893000.95020.00020.020.950.9770.94319299
17146029000.950.011.060.94880.96090.89391058
17145165000.940.00540.580.920.96980.91206270
17144301000.93460.03473.860.9010.93510.9142843
17141709000.89990.00891.000.90910.90910.8815228222