Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 (%)
Feb 29, 2024 1.250 1.300 1.150 1.150 649,318 -0.09(-7.26%)
Feb 28, 2024 1.210 1.300 1.190 1.240 656,647 +0.03(+2.90%)
Feb 27, 2024 1.180 1.220 1.180 1.205 467,952 +0.02(+1.26%)
Feb 26, 2024 1.190 1.210 1.170 1.190 362,672 +0.01(+0.85%)
Feb 23, 2024 1.170 1.200 1.160 1.180 219,029 +0.00(+0.00%)
Feb 22, 2024 1.150 1.220 1.140 1.180 389,429 -0.01(-0.84%)
Feb 21, 2024 1.240 1.240 1.140 1.190 428,394 -0.03(-2.46%)
Feb 20, 2024 1.170 1.260 1.160 1.220 991,364 +0.07(+6.09%)
Feb 16, 2024 1.050 1.160 1.040 1.150 744,747 +0.11(+10.58%)
Feb 15, 2024 1.050 1.070 1.020 1.040 496,215 -0.01(-0.95%)
Feb 14, 2024 1.050 1.060 1.010 1.050 408,133 +0.02(+1.94%)
Feb 13, 2024 1.050 1.070 1.000 1.030 838,541 -0.02(-1.90%)
Feb 12, 2024 1.020 1.100 0.9850 1.050 2,455,012 +0.12(+12.90%)
Feb 09, 2024 0.9100 0.9310 0.9045 0.9300 272,659 +0.02(+2.19%)
Feb 08, 2024 0.9100 0.9200 0.8934 0.9101 153,853 -0.01(-0.85%)
Feb 07, 2024 0.9400 0.9443 0.9111 0.9179 160,883 -0.01(-1.19%)
Feb 06, 2024 0.9074 0.9300 0.8901 0.9290 227,415 +0.02(+2.60%)
Feb 05, 2024 0.9300 0.9311 0.8830 0.9055 595,539 -0.03(-2.79%)
Feb 02, 2024 0.9200 0.9393 0.9050 0.9315 460,668 +0.00(+0.08%)
Feb 01, 2024 0.9391 0.9447 0.9050 0.9308 160,166 -0.01(-0.60%)
Jan 31, 2024 0.9400 0.9452 0.9246 0.9364 101,007 -0.01(-0.56%)
Jan 30, 2024 0.9162 0.9590 0.9162 0.9417 179,019 +0.03(+3.13%)
Jan 29, 2024 0.9301 0.9500 0.9130 0.9131 356,124 -0.02(-1.77%)
Jan 26, 2024 0.9400 0.9400 0.9125 0.9296 104,219 -0.00(-0.04%)
Jan 25, 2024 0.9200 0.9326 0.9050 0.9300 149,375 +0.01(+1.53%)
Jan 24, 2024 0.9350 0.9399 0.9103 0.9160 268,444 -0.01(-1.51%)
Jan 23, 2024 0.9300 0.9400 0.9200 0.9300 118,918 +0.00(+0.00%)
Jan 22, 2024 0.9333 0.9540 0.9200 0.9300 117,386 +0.01(+0.59%)
Jan 19, 2024 0.9250 0.9550 0.9105 0.9245 164,276 +0.00(+0.46%)
Jan 18, 2024 0.9266 0.9399 0.9100 0.9203 438,241 -0.02(-2.11%)
Jan 17, 2024 0.9480 0.9700 0.9396 0.9401 306,988 -0.01(-1.04%)
Jan 16, 2024 0.9644 0.9698 0.9405 0.9500 296,283 -0.01(-1.04%)
Jan 12, 2024 0.9800 0.9900 0.9600 0.9600 145,633 -0.01(-1.03%)
Jan 11, 2024 1.010 1.010 0.9600 0.9700 222,102 -0.04(-3.96%)
Jan 10, 2024 1.020 1.030 1.000 1.010 134,926 +0.00(+0.00%)
Jan 09, 2024 0.9500 1.040 0.9500 1.010 931,812 +0.05(+5.27%)
Jan 08, 2024 0.9443 0.9692 0.9310 0.9594 201,774 +0.02(+2.27%)
Jan 05, 2024 0.9600 0.9612 0.9311 0.9381 211,618 -0.03(-2.78%)
Jan 04, 2024 0.9548 0.9788 0.9399 0.9649 78,549 +0.02(+1.95%)
Jan 03, 2024 0.9650 0.9800 0.9400 0.9464 277,629 -0.01(-1.42%)
Jan 02, 2024 0.9400 0.9990 0.9404 0.9600 406,925 -0.00(-0.26%)
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%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.