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 30, 2021 8.800 9.030 8.643 8.710 362,800 -0.28(-3.11%)
Apr 29, 2021 9.290 9.290 8.820 8.990 469,763 +0.04(+0.45%)
Apr 28, 2021 8.600 8.990 8.540 8.950 189,845 +0.29(+3.35%)
Apr 27, 2021 8.860 9.070 8.560 8.660 322,857 -0.14(-1.59%)
Apr 26, 2021 8.660 9.020 8.540 8.800 574,445 +0.26(+2.98%)
Apr 23, 2021 8.630 8.900 8.370 8.545 499,900 +0.32(+3.95%)
Apr 22, 2021 8.200 8.620 8.010 8.220 314,489 -0.03(-0.36%)
Apr 21, 2021 7.850 8.270 7.710 8.250 309,636 +0.34(+4.30%)
Apr 20, 2021 7.640 7.950 7.600 7.910 443,538 +0.14(+1.80%)
Apr 19, 2021 8.120 8.210 7.750 7.770 353,068 -0.41(-5.01%)
Apr 16, 2021 8.310 8.310 7.960 8.180 350,700 -0.13(-1.56%)
Apr 15, 2021 8.420 8.840 8.210 8.310 319,534 -0.06(-0.72%)
Apr 14, 2021 8.360 8.670 8.160 8.370 399,778 +0.06(+0.72%)
Apr 13, 2021 8.240 8.390 7.956 8.310 489,814 +0.14(+1.71%)
Apr 12, 2021 8.510 8.580 8.000 8.170 718,190 -0.28(-3.31%)
Apr 09, 2021 8.590 8.790 8.430 8.450 309,500 -0.18(-2.09%)
Apr 08, 2021 8.810 8.930 8.580 8.630 335,446 -0.12(-1.37%)
Apr 07, 2021 9.080 9.206 8.690 8.750 407,922 -0.41(-4.48%)
Apr 06, 2021 9.700 9.790 9.110 9.160 445,935 -0.63(-6.44%)
Apr 05, 2021 9.640 9.840 9.500 9.790 419,741 +0.25(+2.62%)
Apr 01, 2021 9.780 9.836 9.460 9.540 386,900 -0.10(-1.04%)
Mar 31, 2021 9.390 9.720 9.020 9.640 950,226 +1.05(+12.22%)
Mar 30, 2021 8.360 8.830 8.300 8.590 313,269 +0.00(+0.00%)
Mar 29, 2021 8.750 8.800 8.350 8.590 723,728 -0.33(-3.70%)
Mar 26, 2021 9.060 9.105 8.650 8.920 484,500 -0.02(-0.22%)
Mar 25, 2021 8.340 9.010 8.250 8.940 761,711 +0.50(+5.92%)
Mar 24, 2021 8.990 9.190 8.420 8.440 972,986 -0.56(-6.22%)
Mar 23, 2021 9.410 9.590 8.920 9.000 645,617 -0.52(-5.46%)
Mar 22, 2021 9.580 10.08 9.410 9.520 734,616 -0.14(-1.45%)
Mar 19, 2021 9.790 10.18 9.150 9.660 6,846,000 +0.10(+1.05%)
Mar 18, 2021 10.21 10.39 9.250 9.560 1,071,182 -0.72(-7.00%)
Mar 17, 2021 10.00 10.46 9.980 10.28 907,081 +0.01(+0.10%)
Mar 16, 2021 10.23 10.38 9.900 10.27 418,815 +0.07(+0.69%)
Mar 15, 2021 10.06 10.47 9.830 10.20 580,299 +0.20(+2.00%)
Mar 12, 2021 9.960 10.22 9.800 10.00 464,700 -0.15(-1.48%)
Mar 11, 2021 10.09 10.35 9.930 10.15 464,025 +0.22(+2.22%)
Mar 10, 2021 9.990 10.29 9.650 9.930 501,067 +0.23(+2.37%)
Mar 09, 2021 9.110 9.840 9.080 9.700 601,719 +0.71(+7.90%)
Mar 08, 2021 9.310 9.530 8.930 8.990 294,159 -0.31(-3.33%)
Mar 05, 2021 9.270 9.340 8.150 9.300 806,400 +0.13(+1.42%)
Mar 04, 2021 10.27 10.54 9.000 9.170 933,710 -1.11(-10.80%)
Mar 03, 2021 10.60 10.89 10.05 10.28 740,985 -0.33(-3.11%)
Mar 02, 2021 9.980 10.77 9.750 10.61 552,097 +0.66(+6.63%)
Mar 01, 2021 9.800 10.09 9.620 9.950 567,622 +0.14(+1.43%)
Feb 26, 2021 10.36 10.79 9.540 9.810 1,084,100 -0.86(-8.06%)
Feb 25, 2021 10.25 10.91 10.01 10.67 904,451 +0.49(+4.81%)
Feb 24, 2021 10.40 10.47 9.900 10.18 290,594 +0.15(+1.50%)
Feb 23, 2021 9.350 10.13 8.820 10.03 1,124,678 +0.09(+0.91%)
Feb 22, 2021 10.31 10.68 9.890 9.940 524,647 -0.48(-4.61%)
Feb 19, 2021 10.35 10.97 10.30 10.42 456,900 +0.08(+0.77%)
Feb 18, 2021 10.64 11.08 9.750 10.34 745,181 -0.91(-8.09%)
Feb 17, 2021 10.68 11.57 10.54 11.25 910,566 +0.47(+4.36%)
Feb 16, 2021 10.00 10.89 9.750 10.78 713,047 +0.86(+8.67%)
Feb 12, 2021 9.760 10.16 9.400 9.920 285,200 +0.04(+0.40%)
Feb 11, 2021 10.08 10.38 9.650 9.880 393,543 -0.19(-1.89%)
Feb 10, 2021 10.70 10.81 9.800 10.07 551,978 -0.64(-5.98%)
Feb 09, 2021 10.51 10.96 10.21 10.71 505,878 +0.26(+2.49%)
Feb 08, 2021 9.950 10.83 9.840 10.45 732,724 +0.71(+7.29%)
Feb 05, 2021 9.370 9.980 9.000 9.740 993,700 +0.34(+3.62%)
Feb 04, 2021 9.170 9.436 9.090 9.400 513,366 +0.31(+3.41%)
Feb 03, 2021 9.550 9.600 9.030 9.090 582,138 -0.40(-4.21%)
Feb 02, 2021 8.990 9.550 8.560 9.490 1,102,672 +0.61(+6.87%)
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.