Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Chimerix Inc (NQ: CMRX )

0.9875 +0.0177 (+1.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 29, 2023 0.9400 0.9827 0.9260 0.9625 900,010 +0.05(+4.90%)
Dec 28, 2023 0.9450 0.9474 0.9155 0.9175 570,993 -0.03(-3.17%)
Dec 27, 2023 0.9500 0.9590 0.9316 0.9475 457,471 +0.01(+0.53%)
Dec 26, 2023 0.9400 0.9475 0.9299 0.9425 465,621 +0.01(+1.21%)
Dec 22, 2023 0.9298 0.9400 0.9150 0.9312 728,595 +0.01(+1.22%)
Dec 21, 2023 0.9400 0.9495 0.9075 0.9200 904,092 -0.02(-2.13%)
Dec 20, 2023 0.9501 0.9698 0.9207 0.9400 667,580 -0.03(-3.09%)
Dec 19, 2023 0.9500 0.9836 0.9521 0.9700 497,629 +0.02(+2.09%)
Dec 18, 2023 0.9600 0.9799 0.9500 0.9501 902,281 -0.02(-2.05%)
Dec 15, 2023 0.9796 0.9999 0.9700 0.9700 326,492 -0.00(-0.01%)
Dec 14, 2023 0.9700 1.010 0.9700 0.9701 444,797 +0.02(+2.28%)
Dec 13, 2023 0.9700 0.9900 0.9485 0.9485 330,438 -0.02(-2.22%)
Dec 12, 2023 0.9903 1.000 0.9620 0.9700 155,553 -0.02(-1.69%)
Dec 11, 2023 0.9800 1.010 0.9650 0.9867 232,252 +0.02(+1.71%)
Dec 08, 2023 0.9800 0.9800 0.9650 0.9701 80,169 -0.00(-0.25%)
Dec 07, 2023 0.9900 1.010 0.9602 0.9725 92,873 +0.00(+0.26%)
Dec 06, 2023 0.9700 1.010 0.9604 0.9700 216,990 +0.01(+0.88%)
Dec 05, 2023 0.9800 0.9950 0.9590 0.9615 329,192 -0.02(-1.94%)
Dec 04, 2023 1.010 1.015 0.9800 0.9805 281,978 -0.03(-2.92%)
Dec 01, 2023 0.9800 1.010 0.9560 1.010 166,079 +0.04(+3.85%)
Nov 30, 2023 0.9500 0.9900 0.9500 0.9726 323,413 +0.02(+2.31%)
Nov 29, 2023 0.9678 0.9700 0.9500 0.9506 117,117 +0.00(+0.05%)
Nov 28, 2023 0.9700 0.9724 0.9500 0.9501 136,781 -0.02(-2.30%)
Nov 27, 2023 0.9600 0.9828 0.9526 0.9725 265,838 +0.02(+2.09%)
Nov 24, 2023 0.9726 0.9879 0.9514 0.9526 74,426 -0.01(-0.84%)
Nov 22, 2023 0.9600 0.9900 0.9511 0.9607 134,850 +0.00(+0.07%)
Nov 21, 2023 0.9800 1.000 0.9558 0.9600 236,995 -0.04(-4.00%)
Nov 20, 2023 0.9600 1.040 0.9501 1.000 515,505 +0.03(+3.11%)
Nov 17, 2023 0.9800 1.020 0.9500 0.9698 792,844 -0.03(-3.02%)
Nov 16, 2023 0.9500 1.030 0.9500 1.000 525,891 +0.04(+4.17%)
Nov 15, 2023 0.9700 0.9998 0.9380 0.9600 497,766 -0.01(-1.03%)
Nov 14, 2023 0.9034 0.9900 0.9034 0.9700 329,878 +0.07(+7.77%)
Nov 13, 2023 0.9400 0.9380 0.8810 0.9001 525,929 -0.04(-4.24%)
Nov 10, 2023 0.9400 0.9492 0.8800 0.9400 540,645 -0.01(-1.05%)
Nov 09, 2023 1.000 1.000 0.9500 0.9500 377,605 -0.03(-3.47%)
Nov 08, 2023 1.040 1.060 0.9500 0.9842 988,081 -0.05(-4.45%)
Nov 07, 2023 1.020 1.070 1.000 1.030 264,193 +0.00(+0.00%)
Nov 06, 2023 1.060 1.080 0.9999 1.030 656,040 -0.03(-2.83%)
Nov 03, 2023 0.9800 1.070 0.9509 1.060 567,026 +0.08(+8.16%)
Nov 02, 2023 0.9395 0.9800 0.9300 0.9800 333,564 +0.02(+2.08%)
Nov 01, 2023 0.9414 0.9900 0.9301 0.9600 126,947 +0.02(+1.92%)
Oct 31, 2023 0.9500 1.000 0.9401 0.9419 258,113 -0.02(-1.58%)
Oct 30, 2023 0.9900 0.9978 0.9524 0.9570 389,422 -0.02(-1.97%)
Oct 27, 2023 0.9400 1.020 0.9150 0.9762 582,168 +0.04(+4.41%)
Oct 26, 2023 0.9500 0.9595 0.9200 0.9350 316,701 -0.00(-0.22%)
Oct 25, 2023 0.9696 0.9696 0.9300 0.9371 234,064 -0.01(-1.36%)
Oct 24, 2023 0.9400 0.9700 0.9307 0.9500 278,324 +0.02(+1.82%)
Oct 23, 2023 0.9621 0.9781 0.9302 0.9330 572,812 -0.02(-1.80%)
Oct 20, 2023 1.010 1.010 0.9500 0.9501 442,603 -0.07(-6.85%)
Oct 19, 2023 1.050 1.050 0.9806 1.020 561,535 -0.02(-1.92%)
Oct 18, 2023 1.030 1.060 1.020 1.040 288,525 +0.00(+0.00%)
Oct 17, 2023 1.000 1.060 1.000 1.040 807,530 +0.03(+2.97%)
Oct 16, 2023 0.9900 1.050 0.9793 1.010 397,239 +0.03(+2.60%)
Oct 13, 2023 0.9700 1.020 0.9695 0.9844 403,196 +0.01(+1.45%)
Oct 12, 2023 1.000 1.030 0.9680 0.9703 425,580 -0.03(-2.97%)
Oct 11, 2023 0.9800 1.050 0.9805 1.000 276,329 +0.02(+1.99%)
Oct 10, 2023 0.9500 1.020 0.9451 0.9805 470,920 +0.03(+3.12%)
Oct 09, 2023 0.9620 0.9800 0.9350 0.9508 312,885 -0.01(-0.90%)
Oct 06, 2023 0.9557 0.9800 0.9545 0.9594 339,168 +0.01(+1.37%)
Oct 05, 2023 0.9560 0.9800 0.9464 0.9464 281,980 -0.01(-1.00%)
Oct 04, 2023 0.9600 0.9900 0.9473 0.9560 525,799 +0.01(+0.62%)
Oct 03, 2023 0.9500 0.9646 0.9307 0.9501 432,169 -0.02(-2.34%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.