Chimerix Inc Historical Data - CXF

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.005	-0.606796116505	0.824	0.833	0.811	2508	0.81844139	DE
4	0.018	2.24719101124	0.801	0.909	0.735	3723	0.82778702	DE
12	-0.095	-10.3938730853	0.914	0.941	0.735	3348	0.85819897	DE
26	-0.0392	-4.56769983687	0.8582	1.1785	0.735	3294	0.93229131	DE
52	-0.2235	-21.4388489209	1.0425	1.1785	0.735	3298	0.91877817	DE
156	-0.2235	-21.4388489209	1.0425	1.1785	0.735	3298	0.91877817	DE
260	-0.2235	-21.4388489209	1.0425	1.1785	0.735	3298	0.91877817	DE

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1722371160	0.8149999	0	0.00	0.8149999	0.8149999	0.8149999	0
1722284760	0.8149999	-0.007	-0.85	0.8149999	0.8149999	0.8149999	3000
1722025560	0.8219999	0	0.00	0.8219999	0.8219999	0.8219999	0
1721939160	0.8219999	0.0109999	1.36	0.833	0.833	0.8219999	3999
1721852820	0.811	-0.042	-4.92	0.824	0.824	0.811	525
1721766420	0.853	0.0330001	4.02	0.853	0.853	0.853	23400
1721679960	0.8199999	0	0.00	0.8199999	0.8199999	0.8199999	0
1721420760	0.8199999	-0.045	-5.20	0.8199999	0.8199999	0.8199999	72
1721334360	0.865	-0.044	-4.84	0.865	0.865	0.865	2500
1721247960	0.909	0	0.00	0.909	0.909	0.909	0
1721161560	0.909	0.107	13.34	0.88	0.909	0.88	667
1721075160	0.802	0	0.00	0.802	0.802	0.802	0
1720815960	0.802	-0.002	-0.25	0.802	0.802	0.802	550
1720729560	0.804	0.032	4.15	0.763	0.804	0.763	2585
1720643220	0.772	0.037	5.03	0.743	0.772	0.743	4300
1720556760	0.735	0	0.00	0.735	0.735	0.735	0
1720470360	0.735	-0.062	-7.78	0.735	0.735	0.735	2300
1720211220	0.797	-0.004	-0.50	0.8	0.8	0.797	4200
1720124820	0.801	-0.009	-1.11	0.801	0.801	0.801	300
1720038420	0.81	0	0.00	0.81	0.81	0.81	0
1719952020	0.81	0	0.00	0.81	0.81	0.81	0
1719865620	0.81	0	0.00	0.81	0.81	0.81	0
1719606420	0.81	0	0.00	0.81	0.81	0.81	0
1719520020	0.81	-0.049	-5.70	0.81	0.81	0.81	2000
1719433560	0.859	0	0.00	0.859	0.859	0.859	0
1719347160	0.859	0.012	1.42	0.858	0.859	0.858	1100
1719260820	0.847	0.013	1.56	0.847	0.847	0.847	2000
1719001620	0.834	0	0.00	0.834	0.834	0.834	0
1718915220	0.834	0	0.00	0.834	0.834	0.834	0
1718828820	0.834	0	0.00	0.834	0.834	0.834	0
1718742420	0.834	0	0.00	0.834	0.834	0.834	0
1718656020	0.834	-0.045	-5.12	0.8129999	0.834	0.8129999	4386
1718396820	0.879	0	0.00	0.879	0.879	0.879	0
1718310420	0.879	0.009	1.03	0.879	0.879	0.879	114
1718224020	0.87	0.01	1.16	0.86	0.87	0.86	2343
1718137620	0.86	0	0.00	0.86	0.86	0.86	0
1718051220	0.86	0	0.00	0.86	0.86	0.86	0
1717792020	0.86	0	0.00	0.86	0.86	0.86	0
1717705620	0.86	0	0.00	0.86	0.86	0.86	0
1717619220	0.86	-0.03	-3.37	0.86	0.86	0.86	400
1717532820	0.89	0	0.00	0.89	0.89	0.89	0
1717446420	0.89	0	0.00	0.89	0.89	0.89	0
1717187220	0.89	0	0.00	0.89	0.89	0.89	0
1717100820	0.89	0.04	4.71	0.868	0.89	0.868	8078
1717014420	0.85	-0.022	-2.52	0.85	0.85	0.85	5405
1716928020	0.872	-0.004	-0.46	0.872	0.872	0.872	4000
1716841560	0.876	-0.007	-0.79	0.876	0.876	0.876	343
1716582420	0.883	0.01	1.15	0.883	0.883	0.883	2500
1716496020	0.873	-0.027	-3.00	0.873	0.873	0.873	1500
1716409620	0.9	0	0.00	0.9	0.9	0.9	2290
1716323160	0.9	0.034	3.93	0.9	0.9	0.9	3310
1716236820	0.866	0	0.00	0.866	0.866	0.866	0
1715977620	0.866	0	0.00	0.866	0.866	0.866	0
1715891220	0.866	-0.034	-3.78	0.885	0.885	0.866	6000
1715804820	0.9	-0.041	-4.36	0.915	0.915	0.9	5000
1715718360	0.941	0	0.00	0.941	0.941	0.941	0
1715631960	0.941	0.048	5.38	0.914	0.941	0.886	8300
1715372820	0.893	-0.042	-4.49	0.893	0.893	0.893	2441
1715286420	0.935	0	0.00	0.935	0.935	0.935	0
1715200020	0.935	0.053	6.01	0.914	0.935	0.914	586
1715113620	0.882	0	0.00	0.882	0.882	0.882	0
1715027220	0.882	0.014	1.61	0.882	0.882	0.882	4500
1714768020	0.868	0.026	3.09	0.903	0.923	0.868	7100
1714629600	0.842	0	0.00	0.842	0.842	0.842	0

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Chimerix Inc (CXF)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Chimerix Inc (CXF) Historical

Chimerix Inc (CXF)

Professional-Grade Tools, for Individual Investors.

Your Recent History