Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Chemocentryx Inc
(NQ:
CCXI
)
51.99
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Oct 19, 2022
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2019
8.980
9.140
8.470
8.600
375,331
-0.38(-4.23%)
Oct 30, 2019
8.520
9.240
8.520
8.980
544,190
+0.48(+5.65%)
Oct 29, 2019
7.740
8.520
7.610
8.500
515,554
+0.76(+9.82%)
Oct 28, 2019
7.930
8.082
7.670
7.740
178,279
-0.16(-2.03%)
Oct 25, 2019
7.620
8.020
7.520
7.900
267,500
+0.27(+3.54%)
Oct 24, 2019
7.710
7.804
7.500
7.630
228,050
-0.06(-0.78%)
Oct 23, 2019
7.920
8.120
7.620
7.690
276,009
-0.23(-2.90%)
Oct 22, 2019
7.980
8.190
7.865
7.920
164,137
-0.05(-0.63%)
Oct 21, 2019
7.790
8.150
7.750
7.970
237,802
+0.23(+2.97%)
Oct 18, 2019
7.970
8.178
7.700
7.740
381,900
-0.25(-3.13%)
Oct 17, 2019
7.700
8.030
7.700
7.990
273,223
+0.34(+4.44%)
Oct 16, 2019
7.730
8.035
7.590
7.650
259,230
-0.10(-1.29%)
Oct 15, 2019
7.350
7.860
7.220
7.750
397,490
+0.48(+6.60%)
Oct 14, 2019
7.600
7.640
7.190
7.270
266,500
-0.32(-4.22%)
Oct 11, 2019
7.800
7.850
7.560
7.590
497,100
-0.13(-1.68%)
Oct 10, 2019
7.430
7.750
7.340
7.720
335,907
+0.32(+4.32%)
Oct 09, 2019
7.380
7.510
7.310
7.400
334,575
+0.09(+1.23%)
Oct 08, 2019
7.260
7.340
7.030
7.310
488,090
-0.04(-0.54%)
Oct 07, 2019
7.180
7.405
7.090
7.350
246,970
+0.19(+2.65%)
Oct 04, 2019
7.160
7.280
7.030
7.160
292,900
-0.05(-0.69%)
Oct 03, 2019
6.920
7.240
6.770
7.210
386,585
+0.32(+4.64%)
Oct 02, 2019
6.770
6.910
6.490
6.890
337,541
+0.08(+1.17%)
Oct 01, 2019
6.780
7.070
6.730
6.810
295,868
+0.03(+0.44%)
Sep 30, 2019
6.590
6.800
6.440
6.780
331,616
+0.23(+3.51%)
Sep 27, 2019
6.600
6.880
6.470
6.550
405,800
-0.05(-0.76%)
Sep 26, 2019
6.810
6.920
6.540
6.600
223,695
-0.21(-3.08%)
Sep 25, 2019
6.930
6.990
6.770
6.810
232,625
-0.11(-1.52%)
Sep 24, 2019
7.330
7.330
6.780
6.915
445,613
-0.32(-4.36%)
Sep 23, 2019
7.400
7.410
7.140
7.230
214,626
-0.27(-3.60%)
Sep 20, 2019
7.580
7.820
7.090
7.500
2,950,100
-0.09(-1.19%)
Sep 19, 2019
7.570
7.950
7.410
7.590
608,930
+0.34(+4.69%)
Sep 18, 2019
7.570
7.700
7.220
7.250
479,376
-0.33(-4.35%)
Sep 17, 2019
7.620
7.790
7.450
7.580
257,390
-0.05(-0.66%)
Sep 16, 2019
7.550
7.710
7.380
7.630
354,542
+0.05(+0.66%)
Sep 13, 2019
7.670
7.850
7.320
7.580
522,400
-0.06(-0.79%)
Sep 12, 2019
8.430
8.430
7.440
7.640
557,974
-0.06(-0.78%)
Sep 11, 2019
7.650
7.760
7.630
7.700
198,250
+0.11(+1.45%)
Sep 10, 2019
7.190
7.680
7.100
7.590
292,545
+0.39(+5.42%)
Sep 09, 2019
6.900
7.360
6.750
7.200
421,856
+0.34(+4.96%)
Sep 06, 2019
7.010
7.250
6.850
6.860
468,100
-0.10(-1.44%)
Sep 05, 2019
6.780
7.000
6.630
6.960
667,468
+0.27(+4.04%)
Sep 04, 2019
6.680
6.740
6.550
6.690
222,386
+0.09(+1.36%)
Sep 03, 2019
6.600
6.760
6.500
6.600
460,979
-0.06(-0.90%)
Aug 30, 2019
6.740
6.820
6.570
6.660
131,500
-0.10(-1.48%)
Aug 29, 2019
6.800
6.835
6.600
6.760
324,328
+0.01(+0.15%)
Aug 28, 2019
6.580
6.980
6.580
6.750
178,670
+0.13(+1.96%)
Aug 27, 2019
6.860
7.090
6.610
6.620
211,031
-0.18(-2.65%)
Aug 26, 2019
6.760
6.830
6.620
6.800
176,246
+0.10(+1.49%)
Aug 23, 2019
6.930
7.130
6.670
6.700
271,500
-0.25(-3.60%)
Aug 22, 2019
7.090
7.130
6.720
6.950
320,226
-0.17(-2.39%)
Aug 21, 2019
7.140
7.320
6.940
7.120
244,071
+0.05(+0.71%)
Aug 20, 2019
7.110
7.250
6.860
7.070
212,814
-0.02(-0.28%)
Aug 19, 2019
6.930
7.130
6.630
7.090
335,869
+0.37(+5.51%)
Aug 16, 2019
6.520
6.890
6.520
6.720
513,500
+0.25(+3.86%)
Aug 15, 2019
6.840
7.000
6.370
6.470
915,158
-0.34(-4.99%)
Aug 14, 2019
6.940
7.080
6.780
6.810
681,669
-0.21(-2.99%)
Aug 13, 2019
6.750
7.080
6.710
7.020
403,830
+0.27(+4.00%)
Aug 12, 2019
6.790
7.100
6.530
6.750
464,853
-0.09(-1.32%)
Aug 09, 2019
7.110
7.460
6.830
6.840
441,500
-0.27(-3.80%)
Aug 08, 2019
6.910
7.170
6.910
7.110
515,970
+0.20(+2.89%)
Aug 07, 2019
6.700
7.080
6.520
6.910
394,744
+0.03(+0.44%)
Aug 06, 2019
7.330
7.710
6.160
6.880
1,163,720
-0.74(-9.71%)
Aug 05, 2019
7.700
7.780
7.450
7.620
345,400
-0.25(-3.18%)
Aug 02, 2019
7.880
8.115
7.750
7.870
244,300
-0.05(-0.63%)
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
.