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 (%)
Apr 28, 2017 6.150 6.150 5.870 5.980 171,533 -0.17(-2.76%)
Apr 27, 2017 6.110 6.240 6.070 6.150 167,441 +0.06(+0.99%)
Apr 26, 2017 6.090 6.150 6.020 6.090 254,563 -0.01(-0.16%)
Apr 25, 2017 6.050 6.160 6.010 6.100 273,519 +0.09(+1.50%)
Apr 24, 2017 5.890 6.010 5.838 6.010 212,691 +0.23(+3.98%)
Apr 21, 2017 5.870 5.900 5.690 5.780 225,771 -0.12(-2.03%)
Apr 20, 2017 5.900 6.030 5.770 5.900 375,582 +0.04(+0.68%)
Apr 19, 2017 5.800 5.900 5.750 5.860 242,902 +0.07(+1.21%)
Apr 18, 2017 5.660 5.795 5.560 5.790 270,691 +0.10(+1.76%)
Apr 17, 2017 5.610 5.710 5.530 5.690 165,327 +0.06(+1.07%)
Apr 13, 2017 5.660 5.770 5.610 5.630 211,522 -0.06(-1.05%)
Apr 12, 2017 5.740 5.780 5.600 5.690 204,492 -0.04(-0.70%)
Apr 11, 2017 5.640 5.750 5.520 5.730 293,720 +0.10(+1.78%)
Apr 10, 2017 5.600 5.780 5.520 5.630 284,057 +0.05(+0.90%)
Apr 07, 2017 5.830 5.830 5.560 5.580 354,153 -0.26(-4.45%)
Apr 06, 2017 6.060 6.115 5.660 5.840 656,779 -0.22(-3.63%)
Apr 05, 2017 6.420 6.503 6.020 6.060 579,961 -0.35(-5.46%)
Apr 04, 2017 6.350 6.570 6.300 6.410 497,966 +0.04(+0.63%)
Apr 03, 2017 6.410 6.500 6.320 6.370 353,094 -0.01(-0.16%)
Mar 31, 2017 6.450 6.500 6.360 6.380 244,180 -0.06(-0.93%)
Mar 30, 2017 6.480 6.535 6.290 6.440 262,990 -0.02(-0.31%)
Mar 29, 2017 6.350 6.600 6.350 6.460 298,591 +0.07(+1.10%)
Mar 28, 2017 6.410 6.500 6.300 6.390 301,672 -0.01(-0.16%)
Mar 27, 2017 6.330 6.490 6.070 6.400 393,911 -0.06(-0.93%)
Mar 24, 2017 6.530 6.590 6.420 6.460 274,978 -0.03(-0.46%)
Mar 23, 2017 6.240 6.640 6.230 6.490 696,003 +0.27(+4.34%)
Mar 22, 2017 5.980 6.230 5.890 6.220 459,611 +0.22(+3.67%)
Mar 21, 2017 6.200 6.300 5.975 6.000 426,897 -0.19(-3.07%)
Mar 20, 2017 6.160 6.200 6.010 6.190 332,261 +0.04(+0.65%)
Mar 17, 2017 6.150 6.200 5.930 6.150 585,941 -0.05(-0.81%)
Mar 16, 2017 6.340 6.340 6.120 6.200 415,164 -0.16(-2.52%)
Mar 15, 2017 6.270 6.420 6.220 6.360 518,393 +0.13(+2.09%)
Mar 14, 2017 6.470 6.480 6.210 6.230 237,786 -0.23(-3.56%)
Mar 13, 2017 6.380 6.540 6.230 6.460 576,185 +0.11(+1.73%)
Mar 10, 2017 6.340 6.430 6.190 6.350 439,391 +0.10(+1.60%)
Mar 09, 2017 6.110 6.290 6.070 6.250 412,192 +0.14(+2.29%)
Mar 08, 2017 6.190 6.270 6.100 6.110 429,152 -0.03(-0.49%)
Mar 07, 2017 6.190 6.275 6.080 6.140 285,978 -0.09(-1.44%)
Mar 06, 2017 6.290 6.295 6.170 6.230 371,183 -0.06(-0.95%)
Mar 03, 2017 6.000 6.380 5.860 6.290 748,841 +0.32(+5.36%)
Mar 02, 2017 5.950 6.220 5.750 5.970 988,421 +0.20(+3.47%)
Mar 01, 2017 5.740 5.870 5.580 5.770 494,659 +0.09(+1.58%)
Feb 28, 2017 5.630 5.720 5.525 5.680 479,786 +0.01(+0.18%)
Feb 27, 2017 5.420 5.700 5.370 5.670 318,205 +0.21(+3.85%)
Feb 24, 2017 5.340 5.460 5.280 5.460 452,836 +0.09(+1.68%)
Feb 23, 2017 5.440 5.638 5.231 5.370 342,982 -0.07(-1.29%)
Feb 22, 2017 5.940 5.940 5.410 5.440 390,557 -0.24(-4.23%)
Feb 21, 2017 5.970 6.020 5.635 5.680 298,480 -0.27(-4.54%)
Feb 17, 2017 5.950 5.950 5.950 0 -0.02(-0.34%)
Feb 16, 2017 5.990 6.010 5.860 5.970 336,925 +0.00(+0.00%)
Feb 15, 2017 5.940 5.990 5.847 5.970 262,748 -0.01(-0.17%)
Feb 14, 2017 5.740 6.000 5.720 5.980 369,227 +0.17(+2.93%)
Feb 13, 2017 5.850 6.030 5.710 5.810 527,012 -0.01(-0.17%)
Feb 10, 2017 5.750 5.900 5.670 5.820 394,334 +0.11(+1.93%)
Feb 09, 2017 5.550 5.730 5.550 5.710 385,616 +0.19(+3.44%)
Feb 08, 2017 5.470 5.580 5.350 5.520 253,808 +0.02(+0.36%)
Feb 07, 2017 5.630 5.640 5.430 5.500 224,097 -0.09(-1.61%)
Feb 06, 2017 5.440 5.640 5.440 5.590 340,567 +0.10(+1.91%)
Feb 03, 2017 5.400 5.555 5.360 5.485 425,691 +0.12(+2.14%)
Feb 02, 2017 5.390 5.410 5.270 5.370 244,418 -0.04(-0.74%)
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.