Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chimerix Inc (NQ: CMRX )

0.8775 +0.0024 (+0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2019 2.020 2.070 1.995 2.030 286,000 +0.00(+0.00%)
Dec 30, 2019 2.030 2.060 1.970 2.030 217,064 -0.01(-0.49%)
Dec 27, 2019 2.080 2.080 2.010 2.040 208,600 -0.02(-0.97%)
Dec 26, 2019 2.130 2.150 2.010 2.060 261,577 -0.07(-3.29%)
Dec 24, 2019 2.130 2.180 2.080 2.130 101,700 -0.01(-0.47%)
Dec 23, 2019 2.180 2.250 2.080 2.140 410,186 -0.04(-1.83%)
Dec 20, 2019 2.170 2.250 2.060 2.180 813,300 +0.00(+0.00%)
Dec 19, 2019 1.950 2.200 1.930 2.180 567,695 +0.24(+12.37%)
Dec 18, 2019 1.860 1.960 1.835 1.940 297,912 +0.09(+4.86%)
Dec 17, 2019 1.830 1.870 1.780 1.850 348,567 +0.02(+1.09%)
Dec 16, 2019 1.820 1.880 1.780 1.830 317,515 +0.03(+1.67%)
Dec 13, 2019 1.930 2.020 1.760 1.800 1,038,600 -0.12(-6.25%)
Dec 12, 2019 1.900 1.960 1.890 1.920 437,512 +0.03(+1.59%)
Dec 11, 2019 2.020 2.040 1.810 1.890 693,687 -0.13(-6.44%)
Dec 10, 2019 2.570 2.600 1.760 2.020 1,854,410 -0.51(-20.16%)
Dec 09, 2019 2.500 2.620 2.470 2.530 907,465 +0.07(+2.85%)
Dec 06, 2019 2.370 2.495 2.370 2.460 397,000 +0.09(+3.80%)
Dec 05, 2019 2.560 2.570 2.325 2.370 549,252 -0.16(-6.32%)
Dec 04, 2019 2.780 2.820 2.440 2.530 1,520,585 -0.19(-6.99%)
Dec 03, 2019 2.370 2.860 2.230 2.720 2,895,441 +0.33(+13.81%)
Dec 02, 2019 2.220 2.405 2.220 2.390 666,012 +0.19(+8.64%)
Nov 29, 2019 2.220 2.235 2.145 2.200 172,000 -0.02(-0.90%)
Nov 27, 2019 2.150 2.220 2.135 2.220 389,600 +0.07(+3.26%)
Nov 26, 2019 2.100 2.160 2.050 2.150 428,163 +0.05(+2.38%)
Nov 25, 2019 2.150 2.220 2.080 2.100 783,636 -0.01(-0.47%)
Nov 22, 2019 2.050 2.140 2.010 2.110 494,500 +0.09(+4.46%)
Nov 21, 2019 2.050 2.106 2.005 2.020 506,162 +0.00(+0.00%)
Nov 20, 2019 1.930 2.060 1.930 2.020 420,128 +0.09(+4.66%)
Nov 19, 2019 2.000 2.050 1.895 1.930 357,208 -0.05(-2.53%)
Nov 18, 2019 1.860 2.020 1.820 1.980 714,623 +0.12(+6.45%)
Nov 15, 2019 1.860 1.890 1.800 1.860 385,500 +0.01(+0.54%)
Nov 14, 2019 1.840 1.910 1.810 1.850 422,508 +0.03(+1.65%)
Nov 13, 2019 1.740 1.840 1.740 1.820 507,636 +0.04(+2.25%)
Nov 12, 2019 1.680 1.845 1.660 1.780 928,574 +0.11(+6.59%)
Nov 11, 2019 1.640 1.685 1.610 1.670 523,312 +0.03(+1.83%)
Nov 08, 2019 1.630 1.710 1.576 1.640 958,600 +0.00(+0.00%)
Nov 07, 2019 1.600 1.710 1.580 1.640 1,335,357 +0.10(+6.49%)
Nov 06, 2019 1.590 1.600 1.525 1.540 550,875 -0.04(-2.53%)
Nov 05, 2019 1.490 1.630 1.455 1.580 1,186,331 +0.12(+8.22%)
Nov 04, 2019 1.580 1.640 1.460 1.460 1,205,666 -0.11(-7.01%)
Nov 01, 2019 1.450 1.585 1.440 1.570 1,003,500 +0.14(+9.79%)
Oct 31, 2019 1.350 1.460 1.350 1.430 779,150 +0.08(+5.93%)
Oct 30, 2019 1.320 1.425 1.320 1.350 1,435,571 +0.02(+1.50%)
Oct 29, 2019 1.340 1.365 1.280 1.330 1,939,119 +0.00(+0.00%)
Oct 28, 2019 1.320 1.370 1.320 1.330 2,830,363 +0.02(+1.53%)
Oct 25, 2019 1.310 1.350 1.250 1.310 3,455,200 +0.01(+0.77%)
Oct 24, 2019 1.330 1.335 1.290 1.300 1,801,358 -0.02(-1.52%)
Oct 23, 2019 1.340 1.370 1.290 1.320 824,285 -0.02(-1.49%)
Oct 22, 2019 1.470 1.510 1.330 1.340 2,221,602 -0.12(-8.22%)
Oct 21, 2019 1.460 1.500 1.440 1.460 421,288 +0.01(+0.69%)
Oct 18, 2019 1.440 1.500 1.430 1.450 1,177,700 +0.02(+1.40%)
Oct 17, 2019 1.500 1.530 1.420 1.430 421,122 -0.08(-5.30%)
Oct 16, 2019 1.440 1.530 1.430 1.510 339,934 +0.07(+4.86%)
Oct 15, 2019 1.560 1.570 1.420 1.440 686,398 -0.11(-7.10%)
Oct 14, 2019 1.560 1.590 1.520 1.550 395,141 +0.00(+0.00%)
Oct 11, 2019 1.650 1.660 1.540 1.550 1,009,700 -0.08(-4.91%)
Oct 10, 2019 1.640 1.660 1.620 1.630 977,544 -0.01(-0.61%)
Oct 09, 2019 1.690 1.710 1.630 1.640 254,147 -0.05(-2.96%)
Oct 08, 2019 1.830 1.840 1.620 1.690 818,352 -0.15(-8.15%)
Oct 07, 2019 1.910 1.940 1.830 1.840 1,130,553 -0.08(-4.17%)
Oct 04, 2019 1.970 2.000 1.870 1.920 830,200 -0.06(-3.03%)
Oct 03, 2019 1.940 2.040 1.880 1.980 822,911 +0.03(+1.54%)
Oct 02, 2019 2.010 2.010 1.920 1.950 497,331 -0.08(-3.94%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.