Yahoo

Correo

U.S. markets open in 4 hours 47 minutes

F S&P 500
5,566.50
+5.25(+0.09%)
F Dow Jones
40,944.00
+38.00(+0.09%)
F Nasdaq
19,286.50
+15.50(+0.08%)
E-mini Russell 2000 Index Futur
2,112.40
+6.40(+0.30%)
Petróleo
68.28
+0.97(+1.44%)
Oro
2,545.80
+3.40(+0.13%)

Chimerix, Inc. (CMRX)

NasdaqGM - NasdaqGM Precio en tiempo real. Moneda en USD.

Añadir a la lista de seguimiento

0.8643

-0.0143

(-1.63%)

Al cierre: 04:00PM EDT

0.8583

-0.01

(-0.69%)

Fuera de horario:

04:37PM EDT

Periodo de tiempo:

12 sept 2023 - 12 sept 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
11 sept 2024	0.8700	0.8800	0.8600	0.8600	0.8600	86,600
10 sept 2024	0.8800	0.8900	0.8600	0.8800	0.8800	76,600
09 sept 2024	0.8800	0.8900	0.8500	0.8800	0.8800	104,100
06 sept 2024	0.8900	0.8900	0.8500	0.8800	0.8800	111,200
05 sept 2024	0.9000	0.9000	0.8700	0.8800	0.8800	101,400
04 sept 2024	0.8600	0.9100	0.8500	0.8900	0.8900	159,200
03 sept 2024	0.9500	0.9500	0.8500	0.8700	0.8700	539,900
30 ago 2024	0.9500	0.9800	0.9300	0.9300	0.9300	123,400
29 ago 2024	1.0000	1.0000	0.9400	0.9400	0.9400	307,300
28 ago 2024	0.9800	1.0100	0.9700	1.0000	1.0000	275,700
27 ago 2024	0.9600	1.0000	0.9600	0.9800	0.9800	240,500
26 ago 2024	0.9900	1.0000	0.9500	0.9800	0.9800	338,000
23 ago 2024	1.0100	1.0400	0.9800	0.9800	0.9800	795,400
22 ago 2024	1.0700	1.1000	0.9900	1.0000	1.0000	1,043,700
21 ago 2024	1.0000	1.1600	0.9900	1.0700	1.0700	1,986,600
20 ago 2024	0.9600	1.0800	0.9100	1.0600	1.0600	2,129,600
19 ago 2024	1.1500	1.1900	0.9800	1.0500	1.0500	8,125,500
16 ago 2024	0.8900	1.0800	0.8600	1.0200	1.0200	2,253,300
15 ago 2024	0.8700	0.9000	0.8000	0.8400	0.8400	490,200
14 ago 2024	0.7800	0.9400	0.7700	0.8400	0.8400	1,764,600
13 ago 2024	0.8100	0.8100	0.7500	0.7700	0.7700	564,100
12 ago 2024	0.8200	0.8500	0.8100	0.8200	0.8200	118,400
09 ago 2024	0.8600	0.8600	0.8100	0.8200	0.8200	284,800
08 ago 2024	0.8500	0.8500	0.8000	0.8300	0.8300	141,100
07 ago 2024	0.8500	0.8700	0.8200	0.8400	0.8400	202,800
06 ago 2024	0.8600	0.8700	0.8300	0.8400	0.8400	153,900
05 ago 2024	0.8500	0.8800	0.8000	0.8600	0.8600	393,400
02 ago 2024	0.8300	0.8400	0.8100	0.8200	0.8200	241,600
01 ago 2024	0.8900	0.8900	0.8400	0.8600	0.8600	133,900
31 jul 2024	0.8800	0.9000	0.8700	0.8900	0.8900	134,100
30 jul 2024	0.8900	0.9000	0.8700	0.8800	0.8800	72,800
29 jul 2024	0.9000	0.9000	0.8800	0.8900	0.8900	107,000
26 jul 2024	0.9100	0.9100	0.8800	0.8900	0.8900	148,300
25 jul 2024	0.8800	0.9000	0.8700	0.8900	0.8900	130,300
24 jul 2024	0.9000	0.9200	0.8600	0.8800	0.8800	253,000
23 jul 2024	0.9100	0.9600	0.9000	0.9000	0.9000	228,700
22 jul 2024	0.9000	0.9200	0.9000	0.9100	0.9100	91,600
19 jul 2024	0.9400	0.9400	0.9000	0.9000	0.9000	139,200
18 jul 2024	0.9300	0.9700	0.9000	0.9000	0.9000	168,400
17 jul 2024	0.9600	0.9800	0.9300	0.9400	0.9400	177,500
16 jul 2024	0.9400	0.9800	0.9200	0.9500	0.9500	524,500
15 jul 2024	0.9100	0.9400	0.9000	0.9400	0.9400	279,800
12 jul 2024	0.9000	0.9100	0.8700	0.9000	0.9000	182,300
11 jul 2024	0.8200	0.9000	0.8200	0.8800	0.8800	289,900
10 jul 2024	0.8100	0.8500	0.8100	0.8400	0.8400	254,000
09 jul 2024	0.8100	0.8300	0.7900	0.8200	0.8200	181,900
08 jul 2024	0.8300	0.8300	0.7800	0.8200	0.8200	399,000
05 jul 2024	0.8800	0.8800	0.8200	0.8400	0.8400	362,000
03 jul 2024	0.8700	0.8800	0.8600	0.8700	0.8700	56,200
02 jul 2024	0.8700	0.8900	0.8600	0.8600	0.8600	244,300
01 jul 2024	0.8900	0.9000	0.8700	0.8700	0.8700	216,700
28 jun 2024	0.8900	0.9000	0.8800	0.8800	0.8800	268,400
27 jun 2024	0.8800	0.9000	0.8800	0.8900	0.8900	116,900
26 jun 2024	0.9200	0.9300	0.8800	0.8800	0.8800	327,300
25 jun 2024	0.9100	0.9300	0.8800	0.9300	0.9300	248,100
24 jun 2024	0.8900	0.9100	0.8800	0.9100	0.9100	141,700
21 jun 2024	0.8800	0.9000	0.8800	0.8900	0.8900	131,600
20 jun 2024	0.8800	0.9100	0.8700	0.8900	0.8900	163,200
18 jun 2024	0.9000	0.9000	0.8700	0.8700	0.8700	317,300
17 jun 2024	0.8800	0.9100	0.8800	0.8900	0.8900	393,400
14 jun 2024	0.8900	0.9200	0.8800	0.8800	0.8800	387,200
13 jun 2024	0.9200	0.9500	0.8800	0.8800	0.8800	678,700
12 jun 2024	0.9200	0.9700	0.9100	0.9300	0.9300	389,600
11 jun 2024	0.9100	0.9300	0.9000	0.9300	0.9300	221,100
10 jun 2024	0.9100	0.9400	0.9100	0.9300	0.9300	227,200
07 jun 2024	0.9400	0.9400	0.9000	0.9300	0.9300	314,300
06 jun 2024	0.9400	0.9400	0.9300	0.9400	0.9400	130,300
05 jun 2024	0.9500	0.9500	0.9300	0.9300	0.9300	104,900
04 jun 2024	0.9700	0.9700	0.9300	0.9500	0.9500	92,200
03 jun 2024	0.9800	0.9800	0.9300	0.9700	0.9700	75,600
31 may 2024	0.9700	0.9800	0.9500	0.9700	0.9700	99,200
30 may 2024	0.9100	0.9600	0.9100	0.9600	0.9600	178,600
29 may 2024	0.9300	0.9500	0.9100	0.9200	0.9200	177,400
28 may 2024	0.9400	0.9500	0.9300	0.9400	0.9400	105,100
24 may 2024	0.9300	0.9400	0.9300	0.9400	0.9400	271,800
23 may 2024	0.9600	0.9700	0.9300	0.9400	0.9400	188,300
22 may 2024	0.9700	1.0200	0.9600	0.9600	0.9600	272,100
21 may 2024	0.9700	1.0000	0.9700	0.9800	0.9800	48,600
20 may 2024	1.0000	1.0000	0.9700	0.9900	0.9900	163,400
17 may 2024	0.9600	1.0000	0.9500	0.9900	0.9900	92,200
16 may 2024	0.9700	1.0000	0.9500	0.9700	0.9700	120,500
15 may 2024	1.0100	1.0100	0.9500	0.9800	0.9800	121,000
14 may 2024	1.0300	1.0300	0.9800	1.0000	1.0000	251,400
13 may 2024	0.9800	1.0500	0.9500	1.0500	1.0500	322,300
10 may 2024	1.0300	1.0300	0.9600	0.9700	0.9700	126,100
09 may 2024	0.9700	1.0400	0.9700	1.0100	1.0100	302,000
08 may 2024	0.9800	1.0100	0.9400	0.9700	0.9700	91,600
07 may 2024	1.0000	1.0200	0.9700	0.9900	0.9900	258,700
06 may 2024	0.9500	1.0200	0.9400	1.0000	1.0000	429,000
03 may 2024	0.9800	0.9800	0.9400	0.9500	0.9500	158,300
02 may 2024	0.9500	0.9800	0.9400	0.9500	0.9500	319,300
01 may 2024	0.9500	0.9600	0.8900	0.9500	0.9500	391,100
30 abr 2024	0.9200	0.9700	0.9100	0.9400	0.9400	206,900
29 abr 2024	0.9000	0.9400	0.9000	0.9300	0.9300	142,800
26 abr 2024	0.9100	0.9100	0.8800	0.9000	0.9000	228,200
25 abr 2024	0.9000	0.9400	0.8800	0.8900	0.8900	242,700
24 abr 2024	0.9300	0.9300	0.9000	0.9100	0.9100	88,200
23 abr 2024	0.9100	0.9400	0.9000	0.9300	0.9300	182,000
22 abr 2024	0.8900	0.9300	0.8800	0.9100	0.9100	233,400
19 abr 2024	0.9400	0.9400	0.8800	0.8800	0.8800	426,800
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

F S&P 5005,566.50+5.25(+0.09%)

F Dow Jones40,944.00+38.00(+0.09%)

F Nasdaq19,286.50+15.50(+0.08%)

E-mini Russell 2000 Index Futur2,112.40+6.40(+0.30%)

Petróleo68.28+0.97(+1.44%)

Oro2,545.80+3.40(+0.13%)

Chimerix, Inc. (CMRX)

F S&P 500
5,566.50
+5.25(+0.09%)

F Dow Jones
40,944.00
+38.00(+0.09%)

F Nasdaq
19,286.50
+15.50(+0.08%)

E-mini Russell 2000 Index Futur
2,112.40
+6.40(+0.30%)

Petróleo
68.28
+0.97(+1.44%)

Oro
2,545.80
+3.40(+0.13%)