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 )

0.9875 +0.0177 (+1.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
Feb 01, 2021 8.530 8.970 8.370 8.880 429,494 +0.40(+4.72%)
Jan 29, 2021 8.620 9.150 8.320 8.480 873,900 -0.24(-2.75%)
Jan 28, 2021 8.750 9.040 8.270 8.720 955,264 -0.01(-0.11%)
Jan 27, 2021 8.860 9.230 8.510 8.730 1,223,896 -0.42(-4.59%)
Jan 26, 2021 9.120 9.740 8.810 9.150 1,078,125 +0.15(+1.67%)
Jan 25, 2021 9.430 9.430 8.510 9.000 1,488,190 -0.28(-3.02%)
Jan 22, 2021 9.130 9.590 8.910 9.280 963,800 -0.06(-0.59%)
Jan 21, 2021 9.700 10.72 8.800 9.335 6,622,541 +0.21(+2.25%)
Jan 20, 2021 8.450 9.300 8.260 9.130 1,357,916 +1.03(+12.72%)
Jan 19, 2021 8.010 8.500 7.950 8.100 634,189 +0.16(+2.02%)
Jan 15, 2021 8.070 8.118 7.750 7.940 555,600 -0.16(-1.98%)
Jan 14, 2021 8.120 8.320 7.920 8.100 878,991 -0.14(-1.70%)
Jan 13, 2021 8.210 8.600 8.170 8.240 575,790 +0.03(+0.37%)
Jan 12, 2021 8.770 8.770 8.020 8.210 1,096,774 -0.60(-6.81%)
Jan 11, 2021 8.670 9.660 8.390 8.810 4,339,586 +0.39(+4.63%)
Jan 08, 2021 6.550 9.360 6.550 8.420 20,386,000 +3.44(+69.08%)
Jan 07, 2021 4.850 5.030 4.790 4.980 207,527 +0.22(+4.62%)
Jan 06, 2021 4.990 5.000 4.710 4.760 333,235 -0.16(-3.25%)
Jan 05, 2021 4.810 5.040 4.800 4.920 325,510 +0.16(+3.36%)
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.