Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Chimerix Inc (NQ: CMRX )

0.9162 +0.0162 (+1.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 0.9000 0.9300 0.9000 0.9162 44,427 +0.02(+1.80%)
Oct 03, 2024 0.9200 0.9400 0.9000 0.9000 52,001 -0.04(-4.17%)
Oct 02, 2024 0.9100 0.9400 0.8814 0.9392 169,994 +0.05(+5.55%)
Oct 01, 2024 0.9400 0.9400 0.8800 0.8898 200,484 -0.04(-4.32%)
Sep 30, 2024 0.8800 0.9435 0.8710 0.9300 95,781 +0.04(+4.21%)
Sep 27, 2024 0.9100 0.9100 0.8600 0.8924 181,514 -0.01(-1.23%)
Sep 26, 2024 0.8870 0.9150 0.8601 0.9035 301,646 +0.06(+6.94%)
Sep 25, 2024 0.8400 0.8634 0.8249 0.8449 125,630 +0.01(+0.75%)
Sep 24, 2024 0.8571 0.8773 0.8120 0.8386 208,413 -0.01(-1.75%)
Sep 23, 2024 0.8610 0.8900 0.8410 0.8535 164,674 -0.04(-4.08%)
Sep 20, 2024 0.8989 0.8989 0.8406 0.8898 225,065 +0.01(+1.69%)
Sep 19, 2024 0.8600 0.8900 0.8550 0.8750 177,984 +0.02(+1.74%)
Sep 18, 2024 0.8703 0.8970 0.8600 0.8600 130,637 -0.02(-2.21%)
Sep 17, 2024 0.8600 0.8794 0.8543 0.8794 365,431 +0.02(+2.85%)
Sep 16, 2024 0.8600 0.8900 0.8510 0.8550 160,875 +0.00(+0.00%)
Sep 13, 2024 0.8711 0.9086 0.8550 0.8550 319,709 -0.02(-1.72%)
Sep 12, 2024 0.8700 0.9000 0.8643 0.8700 53,377 +0.01(+0.66%)
Sep 11, 2024 0.8700 0.8750 0.8550 0.8643 86,554 -0.01(-1.63%)
Sep 10, 2024 0.8800 0.8900 0.8609 0.8786 76,622 +0.00(+0.34%)
Sep 09, 2024 0.8800 0.8898 0.8525 0.8756 104,095 -0.00(-0.05%)
Sep 06, 2024 0.8900 0.8922 0.8500 0.8760 111,220 -0.00(-0.35%)
Sep 05, 2024 0.9000 0.9000 0.8675 0.8791 101,433 -0.02(-1.70%)
Sep 04, 2024 0.8600 0.9100 0.8500 0.8943 159,188 +0.03(+3.17%)
Sep 03, 2024 0.9500 0.9469 0.8500 0.8668 539,500 -0.07(-7.01%)
Aug 30, 2024 0.9450 0.9800 0.9321 0.9321 123,523 -0.01(-0.95%)
Aug 29, 2024 0.9966 0.9966 0.9400 0.9410 305,469 -0.06(-5.58%)
Aug 28, 2024 0.9800 1.010 0.9700 0.9966 275,712 +0.01(+1.42%)
Aug 27, 2024 0.9600 1.000 0.9600 0.9826 240,510 +0.00(+0.48%)
Aug 26, 2024 0.9900 0.9987 0.9500 0.9779 335,554 -0.00(-0.21%)
Aug 23, 2024 1.010 1.040 0.9800 0.9800 795,407 -0.02(-2.00%)
Aug 22, 2024 1.070 1.100 0.9920 1.000 1,041,495 -0.07(-6.54%)
Aug 21, 2024 1.000 1.160 0.9900 1.070 1,983,784 +0.01(+0.94%)
Aug 20, 2024 0.9649 1.080 0.9100 1.060 2,127,895 +0.01(+0.95%)
Aug 19, 2024 1.150 1.190 0.9811 1.050 8,113,529 +0.03(+2.94%)
Aug 16, 2024 0.8900 1.080 0.8602 1.020 2,253,271 +0.18(+22.14%)
Aug 15, 2024 0.8700 0.8999 0.8010 0.8351 488,375 -0.01(-1.05%)
Aug 14, 2024 0.7767 0.9400 0.7707 0.8440 1,744,645 +0.07(+9.47%)
Aug 13, 2024 0.8050 0.8149 0.7500 0.7710 564,121 -0.05(-6.16%)
Aug 12, 2024 0.8201 0.8472 0.8121 0.8216 118,369 +0.00(+0.18%)
Aug 09, 2024 0.8588 0.8600 0.8099 0.8201 284,786 -0.01(-1.18%)
Aug 08, 2024 0.8489 0.8545 0.8010 0.8299 141,092 -0.01(-0.85%)
Aug 07, 2024 0.8500 0.8650 0.8200 0.8370 202,820 -0.01(-0.82%)
Aug 06, 2024 0.8576 0.8729 0.8300 0.8439 153,906 -0.01(-1.53%)
Aug 05, 2024 0.8500 0.8800 0.8000 0.8570 393,339 +0.04(+4.26%)
Aug 02, 2024 0.8300 0.8400 0.8110 0.8220 241,650 -0.03(-3.86%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.