Chimerix Inc Historical Data - CXF | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Chimerix Inc (CXF)
Chimerix Inc (CXF) Historical

Chimerix Inc (CXF)

5.06

0.50

(10.96%)

Closed 03 March 8:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740778020	5.01	0.38	8.09	4.605	5.01	4.55	7596
1740691620	4.635	-0.13	-2.73	4.585	4.715	4.49	1872
1740605220	4.7649999	0.28	6.36	4.455	4.7649999	4.455	1731
1740518820	4.48	-0.02	-0.44	4.55	4.785	4.32	26878
1740432420	4.5	-0.39	-7.88	4.6449999	4.665	4.5	7194
1740173220	4.885	0.02	0.51	4.98	4.98	4.88	4540
1740086820	4.86	0.02	0.31	4.905	5.0999999	4.75	9834
1740000420	4.845	0.13	2.65	4.72	5.29	4.72	27481
1739914020	4.72	0.6	14.56	4.18	4.93	4.18	19973
1739827620	4.12	-0.1	-2.37	4.19	4.19	4.12	796
1739568420	4.22	-0.15	-3.43	4.405	4.405	4.22	2765
1739482020	4.37	0.12	2.82	4.325	4.37	4.155	1350
1739395620	4.25	0.18	4.29	4.2649999	4.285	4.095	2049
1739309220	4.075	0.09	2.26	3.985	4.15	3.915	4130
1739222820	3.985	0.07	1.79	4.035	4.035	3.985	2000
1738963620	3.915	-0.06	-1.51	3.96	3.96	3.915	2254
1738877220	3.975	0.22	5.86	3.975	3.975	3.975	23
1738790820	3.755	0.07	2.04	3.755	3.755	3.755	750
1738704420	3.68	-0.04	-0.94	3.72	3.82	3.68	4730
1738618020	3.715	-0.12	-3.13	3.81	3.83	3.505	12540
1738358820	3.835	-0.17	-4.13	4.03	4.03	3.83	3687
1738272420	4	0.15	3.76	3.97	4.005	3.97	6261
1738186020	3.855	-0.09	-2.16	3.98	3.98	3.855	930
1738099620	3.94	0.16	4.23	3.895	3.94	3.84	5461
1738013220	3.78	0.11	3.00	3.75	3.87	3.66	5971
1737754020	3.67	0.05	1.52	3.6	3.795	3.55	7275
1737667620	3.615	0.02	0.42	3.58	3.82	3.535	10352
1737581220	3.6	-0.12	-3.10	3.67	3.765	3.6	1625
1737494820	3.715	0.4	11.90	3.36	3.915	3.315	13493
1737408420	3.32	-0.18	-5.14	3.39	3.39	3.255	9057
1737149220	3.5	0.09	2.64	3.505	3.575	3.5	2754
1737062820	3.41	0	0.00	3.41	3.41	3.41	0
1736976420	3.41	0.15	4.44	3.32	3.41	3.29	4699
1736890020	3.265	0	0.00	3.265	3.265	3.265	0
1736803620	3.265	0.09	2.83	3.17	3.265	2.8	12096
1736544420	3.175	-0.17	-4.94	3.385	3.465	3.175	811
1736458020	3.34	-0.09	-2.62	3.435	3.435	3.34	1050
1736371620	3.43	-0.04	-1.15	3.36	3.465	3.355	341
1736285220	3.47	0.07	2.06	3.35	3.56	3.35	2075
1736198820	3.4	-0.15	-4.23	3.405	3.45	3.4	253
1735939620	3.55	0.21	6.29	3.27	3.55	3.27	1920
1735853220	3.34	-0.2	-5.52	3.555	3.6	3.18	11286
1735594020	3.535	0.3	9.10	3.31	3.55	3.27	17969
1735334820	3.24	0.37	12.89	3.055	3.44	3.04	25251
1734989220	2.87	-0.04	-1.20	2.92	2.92	2.87	5996
1734730020	2.9049999	-0.02	-0.68	2.6349999	3.025	2.6349999	7332
1734643620	2.925	0.27	9.96	2.615	2.925	2.6	820
1734557220	2.66	-0.02	-0.75	2.68	2.74	2.62	4608
1734470820	2.68	-0.08	-2.72	2.725	2.8849999	2.6349999	19701
1734384420	2.755	-0.09	-3.16	2.755	2.83	2.6	7457
1734125220	2.845	-0.02	-0.70	2.83	2.875	2.75	6470
1734038820	2.865	0.02	0.53	2.825	3.085	2.74	15722
1733952420	2.85	0.21	7.75	2.945	2.945	2.4	52471
1733866020	2.645	1.84	226.54	2.165	3.1549999	1.698	354382
1733779620	0.81	0.011	1.38	0.8159999	0.8159999	0.81	10036
1733520420	0.799	-0.006	-0.75	0.795	0.799	0.795	250
1733434020	0.805	-0.012	-1.47	0.805	0.805	0.805	326
1733347620	0.8169999	0	0.00	0.8169999	0.8169999	0.8169999	0
1733261220	0.8169999	0	0.00	0.8169999	0.8169999	0.8169999	0
1733174820	0.8169999	-0.033	-3.88	0.838	0.838	0.8169999	2400

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions