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 (%)
Dec 31, 2019
37.92
39.75
37.63
39.55
961,400
+1.55(+4.08%)
Dec 30, 2019
36.19
38.42
35.70
38.00
635,646
+1.77(+4.89%)
Dec 27, 2019
37.16
37.34
35.70
36.23
535,500
-1.11(-2.97%)
Dec 26, 2019
37.03
37.54
36.43
37.34
375,364
+0.10(+0.27%)
Dec 24, 2019
36.07
37.78
36.01
37.24
376,400
+1.13(+3.13%)
Dec 23, 2019
36.06
36.59
33.25
36.11
616,752
-0.14(-0.39%)
Dec 20, 2019
34.83
36.50
34.49
36.25
1,416,200
+1.62(+4.68%)
Dec 19, 2019
33.28
34.67
33.28
34.63
612,648
+1.39(+4.18%)
Dec 18, 2019
34.20
34.79
32.89
33.24
471,305
-0.82(-2.41%)
Dec 17, 2019
33.67
34.32
32.68
34.06
466,515
+0.29(+0.86%)
Dec 16, 2019
31.89
34.40
31.75
33.77
923,140
+2.36(+7.51%)
Dec 13, 2019
33.30
33.80
30.83
31.41
660,200
-1.87(-5.62%)
Dec 12, 2019
31.12
34.25
30.82
33.28
1,099,097
+2.07(+6.63%)
Dec 11, 2019
31.03
31.42
30.34
31.21
532,587
+0.08(+0.26%)
Dec 10, 2019
29.64
31.48
29.60
31.13
775,833
+1.50(+5.06%)
Dec 09, 2019
31.35
32.35
29.50
29.63
821,822
-1.65(-5.27%)
Dec 06, 2019
30.52
31.61
29.50
31.28
670,600
+0.23(+0.74%)
Dec 05, 2019
28.16
32.11
27.65
31.05
1,783,222
+2.97(+10.58%)
Dec 04, 2019
29.42
29.89
27.47
28.08
1,344,562
-1.28(-4.36%)
Dec 03, 2019
28.70
30.25
28.28
29.36
1,148,480
+0.24(+0.82%)
Dec 02, 2019
30.49
30.68
28.95
29.12
1,453,112
-1.21(-3.99%)
Nov 29, 2019
28.89
30.99
28.05
30.33
1,720,400
+0.57(+1.92%)
Nov 27, 2019
30.26
30.83
28.78
29.76
3,817,900
-0.97(-3.16%)
Nov 26, 2019
34.82
36.88
26.74
30.73
29,110,560
+22.67(+281.27%)
Nov 25, 2019
7.920
8.310
7.920
8.060
2,989,181
+0.12(+1.51%)
Nov 22, 2019
8.350
8.460
7.880
7.940
906,100
-0.42(-5.02%)
Nov 21, 2019
8.670
8.685
8.330
8.360
880,959
-0.26(-3.02%)
Nov 20, 2019
8.760
8.760
8.530
8.620
842,533
-0.08(-0.92%)
Nov 19, 2019
8.720
8.910
8.610
8.700
862,598
+0.00(+0.00%)
Nov 18, 2019
8.830
8.936
8.240
8.700
642,715
-0.14(-1.58%)
Nov 15, 2019
8.860
9.060
8.780
8.840
718,700
+0.09(+1.03%)
Nov 14, 2019
9.210
9.220
8.740
8.750
364,245
-0.45(-4.89%)
Nov 13, 2019
9.570
9.605
9.130
9.200
321,907
-0.43(-4.47%)
Nov 12, 2019
9.500
10.14
9.490
9.630
539,504
+0.26(+2.77%)
Nov 11, 2019
9.640
9.695
9.270
9.370
395,488
-0.33(-3.40%)
Nov 08, 2019
9.890
10.30
9.635
9.700
548,400
-0.34(-3.39%)
Nov 07, 2019
9.990
10.15
9.500
10.04
694,619
+0.14(+1.41%)
Nov 06, 2019
10.03
10.06
9.680
9.900
403,112
-0.10(-1.00%)
Nov 05, 2019
10.07
10.07
9.480
10.00
814,254
+0.64(+6.84%)
Nov 04, 2019
9.110
9.470
8.930
9.360
370,892
+0.32(+3.54%)
Nov 01, 2019
8.670
9.240
8.600
9.040
471,100
+0.44(+5.12%)
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%)
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
.