Premium
Chimerix Inc (CMRX)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.42 | 14.3835616438 | 2.92 | 3.34 | 2.705 | 1859387 | 2.88203095 | CS |
| 4 | 2.436158 | 269.533613176 | 0.903842 | 3.39 | 0.8101 | 12092066 | 2.61157421 | CS |
| 12 | 2.4 | 255.319148936 | 0.94 | 3.39 | 0.8 | 4028681 | 2.55540367 | CS |
| 26 | 2.4514 | 275.872158451 | 0.8886 | 3.39 | 0.75 | 2100382 | 2.37069082 | CS |
| 52 | 2.4022 | 256.152697803 | 0.9378 | 3.39 | 0.75 | 1239644 | 2.18619974 | CS |
| 156 | -3.79 | -53.1556802244 | 7.13 | 7.15 | 0.75 | 1537465 | 2.27023521 | CS |
| 260 | 1.21 | 56.8075117371 | 2.13 | 11.5696 | 0.75 | 1233125 | 3.18204939 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1156748 |
| 1734737700 | 2.99 | 0.14 | 4.91 | 2.85 | 3.2 | 2.8005 | 2524671 |
| 1734651300 | 2.85 | 0.14 | 5.17 | 2.81 | 3.045 | 2.73 | 2354092 |
| 1734564900 | 2.71 | -0.1 | -3.56 | 2.84 | 2.94 | 2.705 | 1194234 |
| 1734478500 | 2.81 | -0.1 | -3.44 | 2.92 | 3.02 | 2.75 | 2118960 |
| 1734392100 | 2.91 | -0.04 | -1.36 | 2.98 | 2.99 | 2.74 | 1561345 |
| 1734132900 | 2.95 | 0.01 | 0.34 | 3.07 | 3.1 | 2.81 | 2614691 |
| 1734046500 | 2.94 | -0.04 | -1.34 | 3.0299999 | 3.37 | 2.89 | 6028019 |
| 1733960100 | 2.98 | 0.22 | 7.97 | 2.68 | 3.085 | 2.52 | 9958555 |
| 1733873700 | 2.7599999 | 1.89 | 219.08 | 2.18 | 3.39 | 2.05 | 181696066 |
| 1733787300 | 0.865 | 0.033 | 3.97 | 0.84 | 0.88 | 0.8199999 | 19320525 |
| 1733528100 | 0.832 | -0.028 | -3.26 | 0.87 | 0.8898 | 0.832 | 284885 |
| 1733441700 | 0.86 | -0.0099 | -1.14 | 0.86 | 0.889 | 0.83 | 268321 |
| 1733355300 | 0.8699 | 0.0096 | 1.12 | 0.85 | 0.87 | 0.8415 | 144640 |
| 1733268900 | 0.8603 | -0.0295 | -3.32 | 0.871 | 0.885 | 0.8511 | 94681 |
| 1733182500 | 0.8898 | 0.0098 | 1.11 | 0.8952 | 0.904899 | 0.8101 | 243694 |
| 1732917840 | 0.88 | -0.025 | -2.76 | 0.9173 | 0.9173 | 0.88 | 126746 |
| 1732750500 | 0.905 | 0.0009 | 0.10 | 0.9 | 0.9395 | 0.9 | 78394 |
| 1732664100 | 0.9041 | 0.0122 | 1.37 | 0.8919 | 0.93 | 0.8919 | 92037 |
| 1732577700 | 0.8919 | -0.0081 | -0.90 | 0.9 | 0.935 | 0.8701 | 150653 |
| 1732318500 | 0.9 | -0.0137 | -1.50 | 0.9 | 0.93 | 0.88 | 108144 |
| 1732232100 | 0.9137 | 0.0337 | 3.83 | 0.87 | 0.9426 | 0.87 | 142235 |
| 1732145700 | 0.88 | 0 | 0.00 | 0.865 | 0.9 | 0.865 | 145957 |
| 1732059300 | 0.88 | 0 | 0.00 | 0.9 | 0.92 | 0.8609 | 193661 |
| 1731972900 | 0.88 | 0.0201 | 2.34 | 0.859 | 0.9199 | 0.85 | 186991 |
| 1731713700 | 0.8599 | -0.0388 | -4.32 | 0.89 | 0.89 | 0.83 | 689131 |
| 1731627300 | 0.8987 | -0.0513 | -5.40 | 0.9589 | 0.96 | 0.8812 | 324535 |
| 1731540900 | 0.95 | -0.0424 | -4.27 | 0.98 | 0.9884 | 0.94 | 241159 |
| 1731454500 | 0.9924 | -0.0476 | -4.58 | 1.04 | 1.04 | 0.96 | 221275 |
| 1731368100 | 1.04 | 0.05 | 5.05 | 0.97 | 1.075 | 0.95 | 350644 |
| 1731108900 | 0.99 | 0.0549 | 5.87 | 0.93 | 1.12 | 0.92 | 918401 |
| 1731022500 | 0.9351 | -0.0749 | -7.42 | 1 | 1.05 | 0.9079 | 386389 |
| 1730936100 | 1.01 | -0.01 | -0.98 | 0.9935 | 1.06 | 0.96 | 354095 |
| 1730849700 | 1.02 | 0.03 | 3.03 | 0.97 | 1.05 | 0.96 | 222134 |
| 1730763300 | 0.99 | 0 | 0.00 | 1 | 1.05 | 0.9661 | 259623 |
| 1730500500 | 0.99 | 0.02 | 2.06 | 0.9745 | 1 | 0.95 | 207057 |
| 1730414100 | 0.97 | 0.05 | 5.43 | 0.93 | 1 | 0.895 | 197678 |
| 1730327700 | 0.92 | -0.01 | -1.08 | 0.9139 | 0.96 | 0.9139 | 179871 |
| 1730241300 | 0.93 | -0.01 | -1.06 | 0.94 | 0.98 | 0.92 | 310184 |
| 1730154900 | 0.94 | 0.0676 | 7.75 | 0.8602 | 0.9563 | 0.8602 | 250097 |
| 1729895700 | 0.8724 | 0.0024 | 0.28 | 0.86 | 0.9 | 0.835001 | 148770 |
| 1729809300 | 0.87 | 0.0105 | 1.22 | 0.8592 | 0.88 | 0.8393 | 163151 |
| 1729722900 | 0.8595 | -0.0167 | -1.91 | 0.8762 | 0.88 | 0.85 | 44661 |
| 1729636500 | 0.8762 | -0.0038 | -0.43 | 0.861 | 0.89632 | 0.861 | 64291 |
| 1729550100 | 0.88 | -0.001 | -0.11 | 0.88 | 0.8945 | 0.87 | 109489 |
| 1729290900 | 0.881 | 0.0087 | 1.00 | 0.8711 | 0.896 | 0.85 | 48608 |
| 1729204500 | 0.8723 | 0.0063 | 0.73 | 0.86 | 0.9 | 0.85 | 82949 |
| 1729118100 | 0.866 | 0.0168 | 1.98 | 0.86 | 0.8689 | 0.81 | 113352 |
| 1729031700 | 0.8492 | -0.0458 | -5.12 | 0.9 | 0.9 | 0.8 | 318201 |
| 1728945300 | 0.895 | 0.005 | 0.56 | 0.8702 | 0.9 | 0.8702 | 46078 |
| 1728686100 | 0.89 | 0.0161 | 1.84 | 0.8704 | 0.9091 | 0.865101 | 103036 |
| 1728599700 | 0.8739 | -0.016 | -1.80 | 0.87 | 0.8892 | 0.87 | 75758 |
| 1728513300 | 0.8899 | 0.0249 | 2.88 | 0.87 | 0.89999 | 0.87 | 42178 |
| 1728426900 | 0.865 | -0.0491 | -5.37 | 0.89 | 0.91 | 0.86 | 124968 |
| 1728340500 | 0.9141 | -0.0021 | -0.23 | 0.9168 | 0.9499 | 0.8821 | 69901 |
| 1728081300 | 0.9162 | 0.0162 | 1.80 | 0.9 | 0.93 | 0.9 | 44427 |
| 1727994900 | 0.9 | -0.0392 | -4.17 | 0.9206 | 0.94 | 0.9 | 52001 |
| 1727908500 | 0.9392 | 0.0494 | 5.55 | 0.91 | 0.94 | 0.8814 | 169994 |
| 1727822100 | 0.8898 | -0.0402 | -4.32 | 0.94 | 0.94 | 0.88 | 200484 |
| 1727735700 | 0.93 | 0.0376 | 4.21 | 0.8756 | 0.9435 | 0.871 | 95781 |
| 1727476500 | 0.8924 | -0.0111 | -1.23 | 0.91 | 0.91 | 0.86 | 181501 |
| 1727390100 | 0.9035 | 0.0586 | 6.94 | 0.887 | 0.91495 | 0.8601 | 301646 |
| 1727303700 | 0.8449 | 0.0063 | 0.75 | 0.8359 | 0.863399 | 0.8249 | 125597 |
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
