CMRX

Chimerix, Inc. Historical Stock Prices

$41.61
*  
0.22
0.53%
Get CMRX Alerts
*Delayed - data as of Jun. 2, 2015  -  Find a broker to begin trading CMRX now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
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 02-MAR-2015 TO 02-JUN-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.
16:00  41.19  42.23  40.70  41.61 187,340
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
04/29/2015 35.57 35.77 34.74 34.96 653,568
04/28/2015 37.68 37.86 34.91 35.9 633,419
04/27/2015 39.57 39.59 36.66 37.53 304,526
04/24/2015 40.01 40.53 39.43 39.48 215,214
04/23/2015 39.73 40.345 39.15 40.01 297,862
04/22/2015 39.35 40.27 38.81 39.73 262,324
04/21/2015 38.76 39.65 38.61 39.08 315,817
04/20/2015 38.73 39.0995 37.96 38.37 277,169
04/17/2015 39.42 39.88 38.14 38.46 345,669
04/16/2015 38.28 40.063 37.86 39.7 380,669
04/15/2015 38.94 38.95 37.8 38.26 312,375
04/14/2015 38.58 40.79 38.33 38.65 582,229
04/13/2015 37.42 39.235 37.41 38.38 322,151
04/10/2015 37.47 37.95 37.18 37.54 228,110
04/09/2015 38.04 38.9 36.92 37.18 357,137
04/08/2015 37.39 38.84 37.39 38.14 337,285
04/07/2015 37.28 38.93 37.1 37.26 346,525
04/06/2015 36.74 37.81 36.65 37.16 329,172
04/02/2015 37.37 37.89 36.33 37.1 307,596
04/01/2015 37.66 38 36.1 37.32 526,703
03/31/2015 37.61 38.23 37.27 37.69 418,267
03/30/2015 37.34 38.07 36.51 37.9 344,372
03/27/2015 36.56 37.71 36.07 37.05 302,734
03/26/2015 35.32 37.1599 34.511 36.55 449,228
03/25/2015 39.52 39.66 35.31 35.52 619,861
03/24/2015 38.46 39.6901 38.1901 38.94 337,684
03/23/2015 40.5 40.59 38.535 38.64 518,244
03/20/2015 42.14 42.92 40.55 40.61 1,079,051
03/19/2015 40.39 42.41 40.39 42.11 480,204
03/18/2015 41.95 42.17 39.52 40.36 518,240
03/17/2015 42.04 42.3199 41.13 41.98 293,295
03/16/2015 41.9 42.39 41.54 41.98 299,677
03/13/2015 40.99 42.11 40.58 41.63 370,731
03/12/2015 41.37 41.68 40.42 40.86 312,204
03/11/2015 40.59 41.66 39.8 41.07 414,979
03/10/2015 40.59 41.95 40.49 40.56 582,521
03/09/2015 39.45 41.43 39.17 41.26 672,934
03/06/2015 40.51 40.52 37.85 39.33 1,020,705
03/05/2015 41 42 40.65 40.79 575,059
03/04/2015 41.16 41.59 40.22 40.74 607,094
03/03/2015 40.1 40.804 39.06 40.49 437,172
03/02/2015 40.05 40.9452 39.25 40.48 650,081
*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?