Quantcast
CMRX

Historical Stock Prices

$3.69
*  
0.04
1.1%
Get CMRX Alerts
*Delayed - data as of Jul. 19, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 19-APR-2019 TO 19-JUL-2019

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.
07/19/2019 3.63 3.7 3.54 3.69 198,411
07/18/2019 3.58 3.69 3.56 3.65 829,658
07/17/2019 3.68 3.69 3.45 3.6 325,810
07/16/2019 3.7 3.73 3.64 3.68 141,667
07/15/2019 3.7 3.71 3.62 3.69 158,576
07/12/2019 3.69 3.73 3.615 3.69 229,269
07/11/2019 3.78 3.83 3.68 3.69 197,102
07/10/2019 3.92 3.98 3.73 3.76 390,771
07/09/2019 3.85 3.94 3.82 3.92 123,053
07/08/2019 4.04 4.04 3.83 3.88 268,605
07/05/2019 4.02 4.13 3.96 4.03 157,411
07/03/2019 4.21 4.23 4 4.04 126,516
07/02/2019 4.2 4.23 4.045 4.21 233,566
07/01/2019 4.38 4.4 4.05 4.15 540,001
06/28/2019 3.63 4.4 3.6101 4.32 973,476
06/27/2019 3.5 3.7 3.5 3.63 272,066
06/26/2019 3.36 3.6 3.36 3.49 229,554
06/25/2019 3.41 3.52 3.34 3.36 368,178
06/24/2019 3.45 3.49 3.33 3.4 337,346
06/21/2019 3.35 3.56 3.34 3.39 900,949
06/20/2019 3.35 3.48 3.22 3.37 385,547
06/19/2019 3.56 3.59 3.29 3.3 560,733
06/18/2019 3.56 3.66 3.44 3.54 217,648
06/17/2019 3.52 3.57 3.43 3.54 207,447
06/14/2019 3.52 3.59 3.48 3.51 219,673
06/13/2019 3.59 3.72 3.5 3.53 301,819
06/12/2019 3.49 3.62 3.42 3.59 234,192
06/11/2019 3.39 3.49 3.28 3.48 340,500
06/10/2019 3.47 3.61 3.365 3.37 313,269
06/07/2019 3.22 3.46 3.165 3.44 485,698
06/06/2019 3.24 3.29 3.14 3.22 262,090
06/05/2019 3.39 3.39 3.18 3.23 298,859
06/04/2019 3.4 3.46 3.27 3.38 413,949
06/03/2019 3.4 3.43 3.2 3.34 622,646
05/31/2019 3.4 3.46 3.31 3.4 365,837
05/30/2019 3.63 3.64 3.47 3.5 411,037
05/29/2019 3.57 3.69 3.51 3.6 390,155
05/28/2019 3.6 3.68 3.47 3.61 386,366
05/24/2019 3.5 3.65 3.5 3.6 685,449
05/23/2019 3.4 3.55 3.39 3.51 437,811
05/22/2019 3.54 3.59 3.36 3.49 303,365
05/21/2019 3.51 3.58 3.35 3.5 415,676
05/20/2019 3.47 3.53 3.31 3.41 394,143
05/17/2019 3.65 3.7 3.4 3.5 363,483
05/16/2019 3.68 3.7 3.36 3.66 534,809
05/15/2019 3.59 3.78 3.56 3.68 497,868
05/14/2019 3.38 3.76 3.37 3.66 1,623,257
05/13/2019 3.08 3.325 2.99 3.29 649,750
05/10/2019 2.85 3.13 2.85 3.12 671,131
05/09/2019 2.89 2.96 2.85 2.87 680,889
05/08/2019 2.73 2.73 2.64 2.67 250,251
05/07/2019 2.75 2.77 2.66 2.73 191,790
05/06/2019 2.64 2.82 2.615 2.78 162,631
05/03/2019 2.59 2.7 2.59 2.7 141,027
05/02/2019 2.71 2.75 2.53 2.6 228,060
05/01/2019 2.69 2.77 2.65 2.71 337,528
04/30/2019 2.73 2.78 2.59 2.7 355,258
04/29/2019 2.59 2.83 2.59 2.74 390,319
04/26/2019 2.53 2.73 2.525 2.58 1,378,035
04/25/2019 2.55 2.62 2.5 2.54 233,870
04/24/2019 2.71 2.75 2.52 2.54 1,302,102
04/23/2019 2.68 2.74 2.63 2.72 305,491
04/22/2019 2.63 2.72 2.57 2.68 420,203
*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?



Smart Portfolio