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:

Chimerix Inc (NQ: CMRX )

0.9355 -0.0025 (-0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2023 1.780 1.820 1.740 1.820 620,365 +0.05(+2.82%)
Jan 31, 2023 1.790 1.820 1.730 1.770 827,229 +0.00(+0.00%)
Jan 30, 2023 1.800 1.820 1.765 1.770 534,358 -0.03(-1.67%)
Jan 27, 2023 1.780 1.830 1.760 1.800 402,112 +0.02(+1.12%)
Jan 26, 2023 1.830 1.830 1.750 1.780 500,675 -0.04(-2.20%)
Jan 25, 2023 1.770 1.820 1.740 1.820 473,475 +0.03(+1.68%)
Jan 24, 2023 1.790 1.830 1.740 1.790 635,729 +0.00(+0.00%)
Jan 23, 2023 1.840 1.840 1.770 1.790 697,780 -0.04(-2.19%)
Jan 20, 2023 1.850 1.885 1.810 1.830 570,862 +0.01(+0.55%)
Jan 19, 2023 1.870 1.870 1.760 1.820 671,235 -0.04(-2.15%)
Jan 18, 2023 1.990 2.000 1.850 1.860 557,043 -0.11(-5.58%)
Jan 17, 2023 2.060 2.070 1.945 1.970 1,119,735 -0.09(-4.37%)
Jan 13, 2023 2.090 2.130 2.060 2.060 521,245 -0.03(-1.44%)
Jan 12, 2023 1.940 2.090 1.920 2.090 556,438 +0.13(+6.63%)
Jan 11, 2023 1.940 2.010 1.910 1.960 608,000 +0.00(+0.00%)
Jan 10, 2023 1.910 1.970 1.880 1.960 639,113 +0.07(+3.70%)
Jan 09, 2023 1.890 1.950 1.865 1.890 510,907 +0.02(+1.07%)
Jan 06, 2023 1.880 1.900 1.805 1.870 576,162 +0.03(+1.63%)
Jan 05, 2023 1.900 1.925 1.820 1.840 710,230 -0.09(-4.66%)
Jan 04, 2023 1.890 1.955 1.850 1.930 720,995 +0.06(+3.21%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.