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 )

0.9422 -0.0208 (-2.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
May 22, 2024 0.9735 1.020 0.9600 0.9630 272,098 -0.01(-1.23%)
May 21, 2024 0.9730 0.9999 0.9730 0.9750 48,551 -0.01(-1.09%)
May 20, 2024 0.9988 0.9999 0.9700 0.9857 163,431 -0.00(-0.18%)
May 17, 2024 0.9600 0.9999 0.9500 0.9875 92,214 +0.02(+1.83%)
May 16, 2024 0.9700 0.9999 0.9500 0.9698 120,478 -0.01(-0.79%)
May 15, 2024 1.010 1.015 0.9500 0.9775 121,139 -0.02(-2.25%)
May 14, 2024 1.030 1.030 0.9800 1.000 251,454 -0.05(-4.76%)
May 13, 2024 0.9800 1.050 0.9501 1.050 322,488 +0.08(+8.19%)
May 10, 2024 1.030 1.030 0.9600 0.9705 126,065 -0.04(-3.91%)
May 09, 2024 0.9700 1.040 0.9700 1.010 301,866 +0.04(+4.06%)
May 08, 2024 0.9800 1.010 0.9400 0.9706 91,586 -0.02(-1.96%)
May 07, 2024 1.000 1.020 0.9700 0.9900 258,717 -0.01(-1.00%)
May 06, 2024 0.9500 1.025 0.9400 1.000 428,991 +0.05(+4.94%)
May 03, 2024 0.9800 0.9800 0.9374 0.9529 158,502 +0.00(+0.28%)
May 02, 2024 0.9500 0.9770 0.9400 0.9502 319,399 +0.00(+0.02%)
May 01, 2024 0.9500 0.9609 0.8900 0.9500 391,068 +0.01(+1.06%)
Apr 30, 2024 0.9200 0.9698 0.9100 0.9400 206,770 +0.01(+0.58%)
Apr 29, 2024 0.9010 0.9351 0.9000 0.9346 142,843 +0.03(+3.86%)
Apr 26, 2024 0.9091 0.9091 0.8815 0.8999 228,222 +0.01(+1.00%)
Apr 25, 2024 0.9000 0.9399 0.8815 0.8910 242,678 -0.02(-1.66%)
Apr 24, 2024 0.9300 0.9300 0.9000 0.9060 88,247 -0.02(-2.09%)
Apr 23, 2024 0.9090 0.9400 0.8983 0.9253 182,129 +0.01(+1.25%)
Apr 22, 2024 0.8860 0.9323 0.8800 0.9139 233,339 +0.03(+3.34%)
Apr 19, 2024 0.9400 0.9400 0.8800 0.8844 427,003 -0.05(-5.14%)
Apr 18, 2024 0.9100 0.9400 0.8920 0.9323 361,034 +0.03(+3.13%)
Apr 17, 2024 0.9300 0.9300 0.8921 0.9040 484,918 -0.02(-1.75%)
Apr 16, 2024 0.9121 0.9400 0.9002 0.9201 310,225 +0.01(+0.60%)
Apr 15, 2024 0.9500 0.9699 0.9012 0.9146 507,106 -0.05(-4.80%)
Apr 12, 2024 1.010 1.020 0.9500 0.9607 235,362 -0.03(-2.96%)
Apr 11, 2024 1.020 1.020 0.9700 0.9900 204,061 -0.01(-0.90%)
Apr 10, 2024 0.9900 1.010 0.9500 0.9990 382,692 +0.01(+0.91%)
Apr 09, 2024 1.020 1.037 0.9900 0.9900 151,436 -0.01(-1.00%)
Apr 08, 2024 1.040 1.040 1.000 1.000 195,100 -0.03(-2.91%)
Apr 05, 2024 1.030 1.050 0.9900 1.030 210,691 -0.01(-0.96%)
Apr 04, 2024 1.050 1.070 1.030 1.040 410,587 +0.00(+0.00%)
Apr 03, 2024 1.000 1.040 0.9900 1.040 360,114 +0.03(+2.97%)
Apr 02, 2024 1.030 1.050 0.9901 1.010 226,884 -0.04(-3.81%)
Apr 01, 2024 1.050 1.060 1.000 1.050 319,782 -0.01(-0.94%)
Mar 28, 2024 1.030 1.060 1.060 1.060 377,228 +0.05(+4.95%)
Mar 27, 2024 1.000 1.040 0.9899 1.010 286,696 +0.02(+2.02%)
Mar 26, 2024 0.9800 1.010 0.9600 0.9900 125,561 +0.01(+0.56%)
Mar 25, 2024 0.9800 1.010 0.9600 0.9845 355,107 -0.02(-1.53%)
Mar 22, 2024 0.9600 1.009 0.9330 0.9998 507,192 +0.04(+4.58%)
Mar 21, 2024 0.9800 0.9960 0.9415 0.9560 315,092 -0.03(-3.43%)
Mar 20, 2024 0.9300 0.9900 0.9210 0.9900 704,884 +0.03(+3.13%)
Mar 19, 2024 1.100 1.120 0.9100 0.9600 2,737,981 -0.14(-12.73%)
Mar 18, 2024 1.160 1.170 1.100 1.100 224,034 -0.05(-4.35%)
Mar 15, 2024 1.130 1.170 1.122 1.150 281,185 +0.01(+0.88%)
Mar 14, 2024 1.170 1.190 1.100 1.140 197,000 -0.03(-2.56%)
Mar 13, 2024 1.180 1.240 1.170 1.170 305,850 -0.01(-0.85%)
Mar 12, 2024 1.250 1.260 1.180 1.180 184,236 -0.06(-4.84%)
Mar 11, 2024 1.270 1.295 1.230 1.240 258,492 -0.02(-1.59%)
Mar 08, 2024 1.280 1.300 1.260 1.260 287,807 +0.00(+0.00%)
Mar 07, 2024 1.260 1.269 1.230 1.260 312,664 +0.01(+0.80%)
Mar 06, 2024 1.220 1.260 1.190 1.250 401,006 +0.04(+3.31%)
Mar 05, 2024 1.200 1.220 1.170 1.210 421,414 +0.03(+2.54%)
Mar 04, 2024 1.200 1.210 1.150 1.180 562,536 +0.01(+0.85%)
Mar 01, 2024 1.170 1.220 1.100 1.170 714,470 +0.02(+1.74%)
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 1.270 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.