CMRX

Chimerix, Inc. Historical Stock Prices

$54.44
*  
0.70
1.3%
Get CMRX Alerts
*Delayed - data as of Aug. 3, 2015 13:39 ET  -  Find a broker to begin trading CMRX now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    CMRX Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:39  53.62  55.74  53.62  54.44 151,714
07/31/2015 53.11 54.78 52.52 53.74 765,342
07/30/2015 52.57 53.52 50.89 53.01 328,944
07/29/2015 53.65 53.7 51.82 52.69 347,646
07/28/2015 51.89 54.065 50.77 53.71 290,264
07/27/2015 51.38 52.005 50.53 51.45 317,624
07/24/2015 51.84 53.5799 51.27 51.63 275,944
07/23/2015 53.33 53.92 52.1101 52.35 240,448
07/22/2015 50.74 53.93 50.51 52.94 325,135
07/21/2015 53 53.09 50.56 51.46 441,618
07/20/2015 53.44 54.95 52.83 53.43 555,846
07/17/2015 49.71 54.04 49.11 53.2 836,002
07/16/2015 49.08 49.91 48.66 49.51 245,035
07/15/2015 48.52 50 48.32 48.94 354,540
07/14/2015 47.99 48.81 47.86 48.31 470,243
07/13/2015 47.53 49.34 46.2 48.21 393,931
07/10/2015 46.49 47.27 45.91 46.9 231,301
07/09/2015 44.7 46.16 44.32 45.82 300,106
07/08/2015 46.43 46.43 44 44.16 298,344
07/07/2015 47.47 47.47 45.8485 46.85 205,676
07/06/2015 45.82 47.665 45.82 47.02 286,963
07/02/2015 45.87 46.36 45.59 46.08 171,734
07/01/2015 47.02 47.28 45.1 45.8 357,406
06/30/2015 44.94 46.47 44.94 46.2 392,233
06/29/2015 46.37 46.8 44.3 44.77 477,460
06/26/2015 46.11 47.461 45.5 46.27 1,681,363
06/25/2015 45.32 45.9 44.83 45.86 219,477
06/24/2015 45.87 45.96 44.51 44.96 314,809
06/23/2015 45.37 47.23 44.73 46.18 685,606
06/22/2015 43.16 45.49 42.65 45.15 566,151
06/19/2015 42.25 43.26 41.885 42.84 882,232
06/18/2015 42.67 44.186 42.23 42.42 546,919
06/17/2015 41.79 42.71 41.75 42.4 328,723
06/16/2015 40.79 41.85 40.788 41.76 367,707
06/15/2015 40.31 41.34 40.16 40.92 498,222
06/12/2015 40.38 41.11 40.04 40.61 520,610
06/11/2015 40.63 41.02 39.35 40.43 2,107,376
06/10/2015 40.51 41.32 38.75 40.18 772,332
06/09/2015 42.42 42.61 41.24 41.66 255,522
06/08/2015 42.2 43.3 41.37 42.53 305,576
06/05/2015 41.69 42.5 41 42.05 264,640
06/04/2015 41.84 42.37 41.345 41.6 210,221
06/03/2015 41.82 42.35 41.34 42.2 208,927
06/02/2015 41.19 42.23 40.7 41.61 187,440
06/01/2015 42.48 42.48 41.28 41.39 324,837
05/29/2015 41.61 42.1 40.93 41.85 439,359
05/28/2015 42.37 42.39 41.22 41.61 256,876
05/27/2015 42.63 42.69 41.88 42.45 318,852
05/26/2015 42.77 43.1499 41.9 42.47 263,087
05/22/2015 42.36 43.42 42.1857 42.89 336,722
05/21/2015 42.1 42.61 41.651 42.24 315,139
05/20/2015 41.99 42.85 41.22 42.07 355,941
05/19/2015 40.87 42.21 40.7 41.81 432,489
05/18/2015 40.12 41.16 39.75 41.04 408,697
05/15/2015 40 40.77 39.78 40.15 374,854
05/14/2015 38.72 40 37.96 39.84 445,359
05/13/2015 38.53 39.45 38.11 38.7 337,640
05/12/2015 37.59 38.81 36.8901 38.32 356,433
05/11/2015 34.88 37.88 34.88 37.69 267,973
05/08/2015 36.35 37.13 35.87 36.46 260,527
05/07/2015 35.3 35.85 34.44 35.67 278,935
05/06/2015 34.87 35.69 34.511 35.04 340,384
05/05/2015 36.13 36.35 34.5628 34.91 389,495
05/04/2015 35.35 37.11 35.32 36.42 414,229
05/01/2015 34.29 35.68 34.18 35.34 459,817
04/30/2015 34.65 35.6 33.37 34 491,435
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?