Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chimerix Inc (NQ: CMRX )

0.9875 +0.0177 (+1.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 31, 2017 4.450 4.500 4.330 4.480 174,996 +0.06(+1.36%)
May 30, 2017 4.500 4.500 4.280 4.420 298,752 -0.08(-1.78%)
May 26, 2017 4.580 4.610 4.420 4.500 327,175 -0.07(-1.53%)
May 25, 2017 4.640 4.660 4.510 4.570 205,952 -0.06(-1.30%)
May 24, 2017 4.710 4.760 4.615 4.630 168,055 -0.09(-1.91%)
May 23, 2017 4.700 4.730 4.620 4.720 247,908 +0.01(+0.21%)
May 22, 2017 4.700 4.790 4.650 4.710 151,959 +0.03(+0.64%)
May 19, 2017 4.870 4.950 4.680 4.680 306,213 -0.20(-4.10%)
May 18, 2017 4.770 4.940 4.770 4.880 260,657 +0.09(+1.88%)
May 17, 2017 4.850 4.870 4.730 4.790 361,823 -0.14(-2.84%)
May 16, 2017 4.880 4.960 4.760 4.930 283,348 +0.08(+1.65%)
May 15, 2017 4.680 4.870 4.660 4.850 452,582 +0.21(+4.53%)
May 12, 2017 4.840 4.860 4.580 4.640 477,479 -0.19(-3.93%)
May 11, 2017 4.940 5.080 4.800 4.830 415,913 -0.05(-1.02%)
May 10, 2017 4.700 4.910 4.600 4.880 378,017 +0.13(+2.74%)
May 09, 2017 5.050 5.100 4.700 4.750 576,061 -0.35(-6.86%)
May 08, 2017 5.160 5.160 5.020 5.100 381,328 -0.07(-1.35%)
May 05, 2017 5.180 5.190 5.060 5.170 266,461 +0.01(+0.19%)
May 04, 2017 5.150 5.210 5.000 5.160 221,118 +0.05(+0.98%)
May 03, 2017 5.220 5.390 4.960 5.110 436,802 -0.10(-2.01%)
May 02, 2017 5.870 5.901 5.210 5.215 453,981 -0.65(-11.01%)
May 01, 2017 5.960 5.990 5.800 5.860 307,852 -0.12(-2.01%)
Apr 28, 2017 6.150 6.150 5.870 5.980 171,533 -0.17(-2.76%)
Apr 27, 2017 6.110 6.240 6.070 6.150 167,441 +0.06(+0.99%)
Apr 26, 2017 6.090 6.150 6.020 6.090 254,563 -0.01(-0.16%)
Apr 25, 2017 6.050 6.160 6.010 6.100 273,519 +0.09(+1.50%)
Apr 24, 2017 5.890 6.010 5.838 6.010 212,691 +0.23(+3.98%)
Apr 21, 2017 5.870 5.900 5.690 5.780 225,771 -0.12(-2.03%)
Apr 20, 2017 5.900 6.030 5.770 5.900 375,582 +0.04(+0.68%)
Apr 19, 2017 5.800 5.900 5.750 5.860 242,902 +0.07(+1.21%)
Apr 18, 2017 5.660 5.795 5.560 5.790 270,691 +0.10(+1.76%)
Apr 17, 2017 5.610 5.710 5.530 5.690 165,327 +0.06(+1.07%)
Apr 13, 2017 5.660 5.770 5.610 5.630 211,522 -0.06(-1.05%)
Apr 12, 2017 5.740 5.780 5.600 5.690 204,492 -0.04(-0.70%)
Apr 11, 2017 5.640 5.750 5.520 5.730 293,720 +0.10(+1.78%)
Apr 10, 2017 5.600 5.780 5.520 5.630 284,057 +0.05(+0.90%)
Apr 07, 2017 5.830 5.830 5.560 5.580 354,153 -0.26(-4.45%)
Apr 06, 2017 6.060 6.115 5.660 5.840 656,779 -0.22(-3.63%)
Apr 05, 2017 6.420 6.503 6.020 6.060 579,961 -0.35(-5.46%)
Apr 04, 2017 6.350 6.570 6.300 6.410 497,966 +0.04(+0.63%)
Apr 03, 2017 6.410 6.500 6.320 6.370 353,094 -0.01(-0.16%)
Mar 31, 2017 6.450 6.500 6.360 6.380 244,180 -0.06(-0.93%)
Mar 30, 2017 6.480 6.535 6.290 6.440 262,990 -0.02(-0.31%)
Mar 29, 2017 6.350 6.600 6.350 6.460 298,591 +0.07(+1.10%)
Mar 28, 2017 6.410 6.500 6.300 6.390 301,672 -0.01(-0.16%)
Mar 27, 2017 6.330 6.490 6.070 6.400 393,911 -0.06(-0.93%)
Mar 24, 2017 6.530 6.590 6.420 6.460 274,978 -0.03(-0.46%)
Mar 23, 2017 6.240 6.640 6.230 6.490 696,003 +0.27(+4.34%)
Mar 22, 2017 5.980 6.230 5.890 6.220 459,611 +0.22(+3.67%)
Mar 21, 2017 6.200 6.300 5.975 6.000 426,897 -0.19(-3.07%)
Mar 20, 2017 6.160 6.200 6.010 6.190 332,261 +0.04(+0.65%)
Mar 17, 2017 6.150 6.200 5.930 6.150 585,941 -0.05(-0.81%)
Mar 16, 2017 6.340 6.340 6.120 6.200 415,164 -0.16(-2.52%)
Mar 15, 2017 6.270 6.420 6.220 6.360 518,393 +0.13(+2.09%)
Mar 14, 2017 6.470 6.480 6.210 6.230 237,786 -0.23(-3.56%)
Mar 13, 2017 6.380 6.540 6.230 6.460 576,185 +0.11(+1.73%)
Mar 10, 2017 6.340 6.430 6.190 6.350 439,391 +0.10(+1.60%)
Mar 09, 2017 6.110 6.290 6.070 6.250 412,192 +0.14(+2.29%)
Mar 08, 2017 6.190 6.270 6.100 6.110 429,152 -0.03(-0.49%)
Mar 07, 2017 6.190 6.275 6.080 6.140 285,978 -0.09(-1.44%)
Mar 06, 2017 6.290 6.295 6.170 6.230 371,183 -0.06(-0.95%)
Mar 03, 2017 6.000 6.380 5.860 6.290 748,841 +0.32(+5.36%)
Mar 02, 2017 5.950 6.220 5.750 5.970 988,421 +0.20(+3.47%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.