CMRX

Chimerix, Inc. Historical Stock Prices

$20.49
*  
1.25
 negative 
6.5%
Get CMRX Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    CMRX Pre-Market
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
16:00  19.20  20.82  19.12  20.49 217,603
04/17/2014 19.2 20.82 19.12 20.49 217,603
04/16/2014 19.55 19.97 18.77 19.24 245,092
04/15/2014 19.5 19.72 18.3 19.45 317,177
04/14/2014 20.15 20.95 19.17 19.31 256,121
04/11/2014 20.61 21.355 19.76 19.85 267,471
04/10/2014 21.98 22.495 20.11 20.72 405,766
04/09/2014 21.59 22.4 21.096 21.92 319,627
04/08/2014 21.87 22.13 21.095 21.64 276,394
04/07/2014 22.24 22.65 21.4 21.95 272,489
04/04/2014 22.92 22.93 21.215 22.41 407,060
04/03/2014 23.11 23.11 21.756 22.73 341,096
04/02/2014 22.43 23.635 22.43 23.22 192,670
04/01/2014 22.8 23.65 22.095 22.45 349,813
03/31/2014 22.34 23.08 22.25 22.84 353,821
03/28/2014 24.08 24.16 22.06 22.29 371,988
03/27/2014 22.02 24.27 22.02 24.06 620,834
03/26/2014 25.34 25.4899 24.08 24.165 200,929
03/25/2014 25.73 26.5 24.81 25.15 269,623
03/24/2014 25.97 26.47 24.0601 25.35 283,883
03/21/2014 27.27 27.43 25.61 25.82 284,110
03/20/2014 26.48 27.11 26.09 27.02 233,906
03/19/2014 26.35 27.1399 25.82 26.66 386,095
03/18/2014 25.99 27.37 25.99 26.79 180,040
03/17/2014 27.4 27.6911 25.5 26.06 428,321
03/14/2014 26 27.46 25.03 27.14 477,612
03/13/2014 25 26.7 24.52 26.4 935,974
03/12/2014 24 24.9 21.56 24.58 1,285,214
03/11/2014 19.74 21 19.24 20.8 294,968
03/10/2014 18.66 19.64 18.02 19.6 215,828
03/07/2014 19.29 19.77 17.9206 18.73 184,454
03/06/2014 19.16 19.52 18.62 18.9 220,902
03/05/2014 19.42 19.53 18.65 19.19 141,158
03/04/2014 19.29 19.825 19 19.42 251,453
03/03/2014 19.74 20.34 18.5601 18.97 141,592
02/28/2014 20.78 20.78 18.44 20 397,284
02/27/2014 20.56 20.8 19.28 20.68 202,486
02/26/2014 19.29 20.7 18.86 20.54 480,776
02/25/2014 19.63 19.75 18.81 19.21 169,190
02/24/2014 19.9 20.39 19.47 19.51 340,231
02/21/2014 19.75 19.88 19.57 19.8 234,068
02/20/2014 19.9 19.97 19.35 19.86 233,416
02/19/2014 19.86 20 19.59 19.83 194,057
02/18/2014 19.39 19.95 19.39 19.8 194,788
02/14/2014 19.5 19.74 19.062 19.28 140,008
02/13/2014 19.37 19.92 18.28 19.54 263,910
02/12/2014 18.6 19.5 18.36 18.8 198,846
02/11/2014 17.99 18.848 17.7025 18.21 313,398
02/10/2014 17.79 18.4652 17.38 17.99 206,117
02/07/2014 17.56 17.98 17.0401 17.79 123,860
02/06/2014 18.19 18.19 17.2985 17.43 109,644
02/05/2014 19.14 19.14 17.79 18.08 151,179
02/04/2014 19.38 19.81 19.08 19.3 102,377
02/03/2014 19.39 19.45 18.89 19.33 200,142
01/31/2014 19.55 19.7 18.49 19.45 174,216
01/30/2014 18.68 20 18.55 19.94 391,290
01/29/2014 18.51 18.96 17.69 18.46 171,309
01/28/2014 18.2 18.96 17.83 18.75 138,097
01/27/2014 19.35 19.35 17.81 18.16 239,588
01/24/2014 19.1 19.43 18.64 19.03 272,516
01/23/2014 19.36 19.6 18.99 19.3 168,850
01/22/2014 19.03 19.44 18.86 19.37 307,457
01/21/2014 19.45 19.88 18.65 19.6 116,483
01/17/2014 19.32 19.54 18.35 19.23 193,002
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?