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 )

0.9529 +0.0027 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 28, 2023 1.120 1.190 1.120 1.160 899,846 +0.03(+2.65%)
Apr 27, 2023 1.160 1.160 1.120 1.130 629,054 -0.02(-1.31%)
Apr 26, 2023 1.150 1.170 1.140 1.145 613,196 -0.01(-1.29%)
Apr 25, 2023 1.180 1.190 1.160 1.160 468,360 -0.02(-1.69%)
Apr 24, 2023 1.220 1.220 1.180 1.180 1,001,416 -0.03(-2.48%)
Apr 21, 2023 1.200 1.230 1.200 1.210 877,869 +0.00(+0.00%)
Apr 20, 2023 1.220 1.235 1.200 1.210 605,991 -0.01(-0.82%)
Apr 19, 2023 1.220 1.240 1.210 1.220 623,040 -0.01(-0.81%)
Apr 18, 2023 1.250 1.260 1.210 1.230 1,498,778 -0.01(-0.81%)
Apr 17, 2023 1.220 1.300 1.210 1.240 1,071,926 +0.04(+3.33%)
Apr 14, 2023 1.250 1.250 1.200 1.200 510,542 -0.05(-4.00%)
Apr 13, 2023 1.190 1.250 1.190 1.250 568,061 +0.05(+4.17%)
Apr 12, 2023 1.220 1.240 1.190 1.200 774,261 -0.01(-0.83%)
Apr 11, 2023 1.260 1.260 1.200 1.210 840,777 -0.04(-3.20%)
Apr 10, 2023 1.200 1.260 1.190 1.250 1,191,127 +0.05(+4.17%)
Apr 06, 2023 1.190 1.220 1.190 1.200 381,140 -0.01(-0.83%)
Apr 05, 2023 1.220 1.250 1.190 1.210 777,891 -0.03(-2.42%)
Apr 04, 2023 1.260 1.270 1.210 1.240 576,319 -0.02(-1.59%)
Apr 03, 2023 1.250 1.270 1.230 1.260 447,072 +0.00(+0.00%)
Mar 31, 2023 1.240 1.285 1.220 1.260 546,246 +0.05(+4.13%)
Mar 30, 2023 1.250 1.265 1.210 1.210 513,252 -0.03(-2.42%)
Mar 29, 2023 1.190 1.250 1.180 1.240 991,075 +0.05(+4.20%)
Mar 28, 2023 1.230 1.240 1.190 1.190 460,819 -0.02(-1.65%)
Mar 27, 2023 1.220 1.240 1.200 1.210 833,357 -0.01(-0.82%)
Mar 24, 2023 1.240 1.250 1.200 1.220 670,374 -0.03(-2.40%)
Mar 23, 2023 1.250 1.270 1.210 1.250 807,830 +0.03(+2.46%)
Mar 22, 2023 1.320 1.320 1.220 1.220 728,650 -0.09(-6.87%)
Mar 21, 2023 1.300 1.320 1.292 1.310 410,653 +0.03(+2.34%)
Mar 20, 2023 1.280 1.320 1.275 1.280 654,707 +0.00(+0.00%)
Mar 17, 2023 1.340 1.340 1.270 1.280 857,945 -0.06(-4.48%)
Mar 16, 2023 1.350 1.370 1.310 1.340 680,602 -0.02(-1.47%)
Mar 15, 2023 1.370 1.380 1.335 1.360 561,052 -0.03(-2.16%)
Mar 14, 2023 1.420 1.430 1.380 1.390 652,598 -0.03(-2.11%)
Mar 13, 2023 1.370 1.450 1.350 1.420 799,142 +0.06(+4.41%)
Mar 10, 2023 1.410 1.440 1.350 1.360 1,123,449 -0.05(-3.55%)
Mar 09, 2023 1.510 1.540 1.400 1.410 1,022,913 -0.11(-7.24%)
Mar 08, 2023 1.570 1.580 1.500 1.520 850,986 -0.04(-2.56%)
Mar 07, 2023 1.600 1.620 1.550 1.560 1,241,033 -0.04(-2.50%)
Mar 06, 2023 1.650 1.650 1.570 1.600 1,069,755 -0.03(-1.84%)
Mar 03, 2023 1.680 1.690 1.620 1.630 1,081,183 -0.06(-3.55%)
Mar 02, 2023 1.700 1.770 1.590 1.690 1,527,122 +0.10(+6.29%)
Mar 01, 2023 1.580 1.650 1.570 1.590 808,771 +0.01(+0.63%)
Feb 28, 2023 1.580 1.620 1.580 1.580 473,124 +0.00(+0.00%)
Feb 27, 2023 1.570 1.615 1.550 1.580 708,981 +0.04(+2.60%)
Feb 24, 2023 1.560 1.570 1.520 1.540 889,019 -0.03(-1.91%)
Feb 23, 2023 1.580 1.605 1.535 1.570 631,582 +0.00(+0.00%)
Feb 22, 2023 1.600 1.610 1.540 1.570 588,233 +0.00(+0.00%)
Feb 21, 2023 1.630 1.635 1.570 1.570 553,970 -0.08(-4.85%)
Feb 17, 2023 1.640 1.650 1.550 1.650 640,272 +0.02(+1.23%)
Feb 16, 2023 1.670 1.695 1.630 1.630 1,041,208 -0.05(-2.98%)
Feb 15, 2023 1.680 1.705 1.650 1.680 805,792 -0.02(-1.18%)
Feb 14, 2023 1.730 1.735 1.675 1.700 793,929 -0.03(-1.73%)
Feb 13, 2023 1.730 1.770 1.685 1.730 1,038,435 +0.01(+0.58%)
Feb 10, 2023 1.740 1.785 1.690 1.720 880,520 -0.01(-0.58%)
Feb 09, 2023 1.810 1.850 1.700 1.730 841,269 -0.07(-3.89%)
Feb 08, 2023 1.820 1.820 1.785 1.800 598,181 -0.02(-1.10%)
Feb 07, 2023 1.840 1.845 1.790 1.820 500,655 -0.01(-0.55%)
Feb 06, 2023 1.850 1.900 1.810 1.830 755,259 +0.01(+0.55%)
Feb 03, 2023 1.840 1.865 1.780 1.820 701,245 -0.02(-1.09%)
Feb 02, 2023 1.820 1.890 1.800 1.840 975,144 +0.02(+1.10%)
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.