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 )

0.9343 -0.0057 (-0.61%)
Streaming Delayed Price Updated: 3:27 PM EDT, May 24, 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 (%)
Oct 31, 2016 4.210 4.210 4.000 4.050 384,587 -0.13(-3.11%)
Oct 28, 2016 4.340 4.340 4.120 4.180 337,123 -0.15(-3.46%)
Oct 27, 2016 4.350 4.440 4.325 4.330 282,054 +0.02(+0.46%)
Oct 26, 2016 4.450 4.552 4.210 4.310 587,803 -0.14(-3.15%)
Oct 25, 2016 4.510 4.510 4.340 4.450 522,370 -0.04(-0.89%)
Oct 24, 2016 4.630 4.700 4.450 4.490 429,318 -0.09(-1.97%)
Oct 21, 2016 4.730 4.745 4.550 4.580 516,998 -0.18(-3.78%)
Oct 20, 2016 4.650 4.850 4.620 4.760 760,819 +0.11(+2.37%)
Oct 19, 2016 4.830 4.830 4.610 4.650 331,718 -0.19(-3.93%)
Oct 18, 2016 4.660 4.900 4.655 4.840 450,767 +0.23(+4.99%)
Oct 17, 2016 4.540 4.670 4.470 4.610 364,107 +0.09(+1.99%)
Oct 14, 2016 4.740 4.795 4.510 4.520 323,955 -0.17(-3.62%)
Oct 13, 2016 4.680 4.770 4.510 4.690 370,442 -0.03(-0.64%)
Oct 12, 2016 5.000 5.050 4.700 4.720 501,744 -0.27(-5.41%)
Oct 11, 2016 5.130 5.200 4.960 4.990 362,131 -0.18(-3.48%)
Oct 10, 2016 5.140 5.250 5.090 5.170 330,006 +0.05(+0.98%)
Oct 07, 2016 5.240 5.320 5.080 5.120 395,944 -0.13(-2.48%)
Oct 06, 2016 5.500 5.520 5.230 5.250 435,463 -0.29(-5.23%)
Oct 05, 2016 5.490 5.635 5.480 5.540 235,719 +0.08(+1.47%)
Oct 04, 2016 5.510 5.620 5.430 5.460 323,717 -0.06(-1.09%)
Oct 03, 2016 5.510 5.615 5.420 5.520 256,681 -0.02(-0.36%)
Sep 30, 2016 5.580 5.640 5.410 5.540 463,158 -0.01(-0.18%)
Sep 29, 2016 5.890 5.900 5.530 5.550 701,246 -0.34(-5.77%)
Sep 28, 2016 5.760 5.920 5.630 5.890 548,313 +0.12(+2.08%)
Sep 27, 2016 5.570 5.829 5.570 5.770 366,968 +0.17(+3.04%)
Sep 26, 2016 5.650 5.750 5.570 5.600 420,289 -0.12(-2.10%)
Sep 23, 2016 5.750 5.860 5.700 5.720 320,729 -0.03(-0.52%)
Sep 22, 2016 5.940 5.940 5.700 5.750 517,522 -0.09(-1.54%)
Sep 21, 2016 5.940 5.960 5.700 5.840 976,889 -0.02(-0.34%)
Sep 20, 2016 5.640 5.930 5.520 5.860 1,059,909 +0.32(+5.78%)
Sep 19, 2016 5.550 5.710 5.360 5.540 947,599 -0.02(-0.36%)
Sep 16, 2016 5.250 5.590 5.110 5.560 1,402,435 +0.34(+6.51%)
Sep 15, 2016 4.900 5.265 4.845 5.220 1,360,251 +0.33(+6.75%)
Sep 14, 2016 4.820 4.960 4.820 4.890 257,470 +0.05(+1.03%)
Sep 13, 2016 4.780 4.865 4.650 4.840 381,835 +0.02(+0.41%)
Sep 12, 2016 4.700 4.851 4.680 4.820 330,588 +0.06(+1.26%)
Sep 09, 2016 4.940 5.000 4.760 4.760 438,831 -0.25(-4.99%)
Sep 08, 2016 4.910 5.025 4.790 5.010 550,804 +0.08(+1.62%)
Sep 07, 2016 4.900 5.020 4.840 4.930 429,370 +0.02(+0.41%)
Sep 06, 2016 4.650 4.940 4.610 4.910 605,018 +0.29(+6.28%)
Sep 02, 2016 4.660 4.620 4.620 4.620 286,900 +0.00(+0.00%)
Sep 01, 2016 4.870 4.912 4.590 4.620 481,353 -0.19(-3.95%)
Aug 31, 2016 4.580 4.845 4.410 4.810 1,123,048 +0.23(+5.02%)
Aug 30, 2016 4.490 4.680 4.490 4.580 216,237 +0.08(+1.78%)
Aug 29, 2016 4.500 4.520 4.410 4.500 326,903 +0.04(+0.90%)
Aug 26, 2016 4.530 4.622 4.360 4.460 411,491 -0.03(-0.67%)
Aug 25, 2016 4.790 4.985 4.435 4.490 663,470 -0.29(-6.07%)
Aug 24, 2016 4.740 5.085 4.710 4.780 1,270,483 +0.02(+0.42%)
Aug 23, 2016 4.730 4.830 4.610 4.760 585,380 +0.05(+1.06%)
Aug 22, 2016 4.340 4.730 4.280 4.710 933,693 +0.40(+9.28%)
Aug 19, 2016 4.350 4.380 4.240 4.310 241,007 -0.05(-1.15%)
Aug 18, 2016 4.280 4.410 4.210 4.360 223,067 +0.08(+1.87%)
Aug 17, 2016 4.510 4.530 4.280 4.280 360,204 -0.23(-5.10%)
Aug 16, 2016 4.640 4.640 4.490 4.510 288,326 -0.15(-3.22%)
Aug 15, 2016 4.570 4.670 4.540 4.660 493,221 +0.12(+2.64%)
Aug 12, 2016 4.470 4.620 4.400 4.540 622,117 +0.07(+1.57%)
Aug 11, 2016 4.320 4.470 4.230 4.470 558,754 +0.18(+4.20%)
Aug 10, 2016 4.450 4.450 4.200 4.290 429,291 -0.16(-3.60%)
Aug 09, 2016 4.310 4.500 4.250 4.450 902,998 +0.18(+4.22%)
Aug 08, 2016 4.300 4.550 4.207 4.270 796,345 +0.06(+1.43%)
Aug 05, 2016 4.150 4.295 4.100 4.210 647,363 +0.05(+1.20%)
Aug 04, 2016 4.240 4.350 4.140 4.160 440,333 -0.07(-1.65%)
Aug 03, 2016 3.950 4.230 3.915 4.230 623,884 +0.27(+6.82%)
Aug 02, 2016 4.070 4.090 3.880 3.960 660,380 -0.12(-2.94%)
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.