
Chimerix Inc (CMRX)
NASDAQ
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.2532 | 6.11594202899 | 4.14 | 4.58 | 3.94 | 1639252 | 4.33303269 | CS |
4 | 0.8132 | 22.7150837989 | 3.58 | 4.58 | 3.4301 | 1384827 | 4.06818783 | CS |
12 | 3.5032 | 393.617977528 | 0.89 | 4.58 | 0.8101 | 5159341 | 2.81145291 | CS |
26 | 3.6165 | 465.62379297 | 0.7767 | 4.58 | 0.7707 | 2476414 | 2.62818452 | CS |
52 | 3.3432 | 318.4 | 1.05 | 4.58 | 0.75 | 1387515 | 2.45273315 | CS |
156 | -1.3568 | -23.5965217391 | 5.75 | 6.25 | 0.75 | 1566324 | 2.24257311 | CS |
260 | 2.7432 | 166.254545455 | 1.65 | 11.5696 | 0.75 | 1265331 | 3.20870829 | CS |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1739576100 | 4.38 | -0.18 | -3.95 | 4.5599999 | 4.65 | 4.34 | 1197428 |
1739489700 | 4.5599999 | 0.12 | 2.70 | 4.49 | 4.58 | 4.26 | 1454170 |
1739403300 | 4.44 | 0.08 | 1.83 | 4.335 | 4.48 | 4.2105 | 1517101 |
1739316900 | 4.36 | 0.3 | 7.39 | 4 | 4.37 | 3.945 | 2103454 |
1739230500 | 4.0599999 | -0.15 | -3.56 | 4.21 | 4.25 | 3.94 | 1100020 |
1738971300 | 4.21 | 0.09 | 2.18 | 4.14 | 4.3 | 4.05 | 2021514 |
1738884900 | 4.12 | 0.15 | 3.78 | 4.07 | 4.17 | 3.98 | 1956797 |
1738798500 | 3.97 | 0.04 | 1.02 | 3.93 | 4.0199999 | 3.85 | 1472490 |
1738712100 | 3.93 | 0.13 | 3.42 | 3.89 | 3.98 | 3.79 | 869265 |
1738625700 | 3.8 | -0.14 | -3.55 | 3.9302 | 3.99 | 3.78 | 1426397 |
1738366500 | 3.94 | -0.17 | -4.14 | 4.14 | 4.2 | 3.88 | 1197483 |
1738280100 | 4.11 | 0.04 | 0.98 | 4.13 | 4.22 | 4.04 | 1350979 |
1738193700 | 4.07 | 0.01 | 0.25 | 4.03 | 4.14 | 3.95 | 1033097 |
1738107300 | 4.0599999 | 0.03 | 0.74 | 4.05 | 4.12 | 3.96 | 1013901 |
1738020900 | 4.03 | 0.07 | 1.77 | 3.9 | 4.21 | 3.83 | 1106530 |
1737761700 | 3.96 | 0.18 | 4.76 | 3.83 | 3.99 | 3.81 | 755245 |
1737675300 | 3.78 | 0 | 0.00 | 3.78 | 3.78 | 3.78 | 0 |
1737588900 | 3.78 | -0.06 | -1.56 | 3.89 | 3.97 | 3.7 | 1511773 |
1737502500 | 3.84 | 0.29 | 8.17 | 3.575 | 4.07 | 3.4301 | 2109553 |
1737156900 | 3.55 | -0.11 | -3.01 | 3.58 | 3.673 | 3.54 | 927116 |
1737070500 | 3.66 | 0.19 | 5.48 | 3.49 | 3.72 | 3.35 | 1138047 |
1736984100 | 3.47 | 0.1 | 2.97 | 3.47 | 3.545 | 3.25 | 1788449 |
1736897700 | 3.37 | 0.06 | 1.81 | 3.31 | 3.48 | 3.2599999 | 2358627 |
1736811300 | 3.31 | 0.06 | 1.85 | 3.2 | 3.45 | 3.12 | 1444862 |
1736552100 | 3.25 | -0.24 | -6.88 | 3.445 | 3.48 | 3.22 | 1464850 |
1736379300 | 3.49 | -0.17 | -4.64 | 3.594 | 3.6 | 3.395 | 1187267 |
1736292900 | 3.66 | 0.12 | 3.39 | 3.625 | 3.78 | 3.49 | 1558833 |
1736206500 | 3.54 | -0.08 | -2.21 | 3.73 | 3.8 | 3.51 | 1881474 |
1735947300 | 3.62 | 0.23 | 6.78 | 3.44 | 3.64 | 3.3 | 1273307 |
1735860900 | 3.39 | -0.09 | -2.59 | 3.51 | 3.69 | 3.2103 | 1486352 |
1735688100 | 3.48 | 0.04 | 1.16 | 3.46 | 3.53 | 3.2 | 2026069 |
1735601700 | 3.44 | -0.02 | -0.58 | 3.63 | 3.65 | 3.2599999 | 1479279 |
1735342500 | 3.46 | 0.24 | 7.45 | 3.35 | 3.61 | 3.34 | 2177261 |
1735256100 | 3.22 | -0.12 | -3.59 | 3.31 | 3.3392 | 3.18 | 777558 |
1735077840 | 3.34 | 0.32 | 10.60 | 3.07 | 3.38 | 3.05 | 1629334 |
1734996900 | 3.02 | 0.03 | 1.00 | 3.15 | 3.17 | 2.91 | 1155647 |
1734737700 | 2.99 | 0.14 | 4.91 | 2.8005 | 3.2 | 2.8005 | 2512765 |
1734651300 | 2.85 | 0.14 | 5.17 | 2.8 | 3.045 | 2.73 | 2331778 |
1734564900 | 2.71 | -0.1 | -3.56 | 2.84 | 2.94 | 2.705 | 1185876 |
1734478500 | 2.81 | -0.1 | -3.44 | 2.92 | 3.02 | 2.75 | 2110870 |
1734392100 | 2.91 | -0.04 | -1.36 | 2.978 | 2.99 | 2.74 | 1517126 |
1734132900 | 2.95 | 0.01 | 0.34 | 2.9544 | 3.1 | 2.81 | 2550337 |
1734046500 | 2.94 | -0.04 | -1.34 | 3.0299999 | 3.37 | 2.89 | 5948778 |
1733960100 | 2.98 | 0.22 | 7.97 | 2.68 | 3.085 | 2.52 | 9447559 |
1733873700 | 2.7599999 | 1.89 | 219.08 | 2.18 | 3.39 | 2.05 | 180355000 |
1733787300 | 0.865 | 0.033 | 3.97 | 0.84 | 0.88 | 0.8199999 | 19320521 |
1733528100 | 0.832 | -0.028 | -3.26 | 0.865 | 0.8898 | 0.832 | 284176 |
1733441700 | 0.86 | -0.0099 | -1.14 | 0.8567 | 0.889 | 0.83 | 266702 |
1733355300 | 0.8699 | 0.0096 | 1.12 | 0.856849 | 0.87 | 0.843 | 140586 |
1733268900 | 0.8603 | -0.0295 | -3.32 | 0.8747 | 0.885 | 0.8511 | 93083 |
1733182500 | 0.8898 | 0.0098 | 1.11 | 0.8941 | 0.904899 | 0.8101 | 232229 |
1732917840 | 0.88 | -0.025 | -2.76 | 0.9173 | 0.9173 | 0.88 | 126744 |
1732750500 | 0.905 | 0.0009 | 0.10 | 0.9 | 0.9395 | 0.9 | 78359 |
1732664100 | 0.9041 | 0.0122 | 1.37 | 0.903842 | 0.93 | 0.8919 | 91110 |
1732577700 | 0.8919 | -0.0081 | -0.90 | 0.9 | 0.935 | 0.8701 | 150651 |
1732318500 | 0.9 | -0.0137 | -1.50 | 0.89 | 0.93 | 0.88 | 106049 |
1732232100 | 0.9137 | 0.0337 | 3.83 | 0.89 | 0.9426 | 0.89 | 141330 |
1732145700 | 0.88 | 0 | 0.00 | 0.9 | 0.9 | 0.87 | 126457 |
1732059300 | 0.88 | 0 | 0.00 | 0.898249 | 0.92 | 0.8609 | 191590 |
1731972900 | 0.88 | 0.0201 | 2.34 | 0.8599 | 0.9199 | 0.8599 | 179646 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales