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
)
N/A
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 (%)
Apr 30, 2018
11.22
11.35
10.91
10.93
190,686
-0.22(-1.97%)
Apr 27, 2018
10.91
11.23
10.89
11.15
200,574
+0.28(+2.58%)
Apr 26, 2018
10.65
10.97
10.63
10.87
146,445
+0.25(+2.35%)
Apr 25, 2018
10.81
10.87
10.58
10.62
110,184
-0.16(-1.48%)
Apr 24, 2018
10.75
11.02
10.70
10.78
114,577
+0.11(+1.03%)
Apr 23, 2018
10.88
10.97
10.60
10.67
92,603
-0.15(-1.39%)
Apr 20, 2018
10.85
10.97
10.68
10.82
103,025
-0.09(-0.82%)
Apr 19, 2018
11.08
11.27
10.89
10.91
138,251
-0.10(-0.91%)
Apr 18, 2018
11.30
11.30
11.00
11.01
122,894
-0.33(-2.91%)
Apr 17, 2018
11.00
11.49
10.86
11.34
284,479
+0.36(+3.28%)
Apr 16, 2018
11.70
11.70
10.81
10.98
224,385
-0.72(-6.15%)
Apr 13, 2018
11.86
11.86
11.39
11.70
160,966
-0.16(-1.35%)
Apr 12, 2018
12.12
12.32
11.84
11.86
154,473
-0.27(-2.23%)
Apr 11, 2018
12.33
12.52
12.07
12.13
137,258
-0.22(-1.78%)
Apr 10, 2018
12.44
12.61
12.17
12.35
179,069
+0.00(+0.00%)
Apr 09, 2018
12.93
12.93
12.31
12.35
244,912
+0.02(+0.16%)
Apr 06, 2018
12.47
12.74
12.11
12.33
150,879
-0.33(-2.61%)
Apr 05, 2018
12.93
13.16
12.53
12.66
160,002
-0.14(-1.09%)
Apr 04, 2018
11.94
12.94
11.75
12.80
260,475
+0.72(+5.96%)
Apr 03, 2018
12.52
12.52
11.57
12.08
261,709
-0.25(-2.03%)
Apr 02, 2018
13.60
13.60
12.18
12.33
260,767
-1.27(-9.34%)
Mar 29, 2018
13.60
13.60
13.60
0
-0.41(-2.93%)
Mar 28, 2018
14.03
14.32
13.80
14.01
200,414
+0.06(+0.43%)
Mar 27, 2018
14.44
14.45
13.77
13.95
168,265
-0.46(-3.19%)
Mar 26, 2018
14.32
14.51
13.63
14.41
287,705
+0.29(+2.05%)
Mar 23, 2018
14.85
14.85
14.10
14.12
241,635
-0.43(-2.96%)
Mar 22, 2018
14.82
14.96
14.04
14.55
303,004
-0.44(-2.94%)
Mar 21, 2018
14.38
15.08
14.20
14.99
312,348
+0.73(+5.12%)
Mar 20, 2018
14.14
14.39
13.77
14.26
234,159
+0.12(+0.85%)
Mar 19, 2018
14.75
13.83
14.14
365,695
+0.00(+0.00%)
Mar 16, 2018
13.90
14.36
13.75
14.14
444,548
+0.29(+2.09%)
Mar 15, 2018
14.01
14.47
13.61
13.85
560,091
-0.17(-1.21%)
Mar 14, 2018
12.91
14.43
12.91
14.02
836,644
+1.23(+9.62%)
Mar 13, 2018
12.55
13.26
12.31
12.79
818,273
+0.60(+4.92%)
Mar 12, 2018
12.05
12.57
11.97
12.19
872,144
+0.00(+0.00%)
Mar 09, 2018
11.94
12.75
11.64
12.19
965,660
+1.30(+11.94%)
Mar 08, 2018
10.99
11.32
10.79
10.89
322,099
-0.10(-0.91%)
Mar 07, 2018
10.90
11.32
10.87
10.99
279,266
-0.03(-0.27%)
Mar 06, 2018
10.86
11.54
10.70
11.02
778,964
+0.16(+1.47%)
Mar 05, 2018
10.81
11.39
10.28
10.86
703,409
+0.05(+0.46%)
Mar 02, 2018
9.760
10.84
9.650
10.81
343,722
+0.99(+10.08%)
Mar 01, 2018
9.730
9.920
9.490
9.820
181,533
+0.10(+1.03%)
Feb 28, 2018
9.820
10.08
8.821
9.720
158,594
-0.03(-0.31%)
Feb 27, 2018
9.750
9.990
9.640
9.750
150,376
+0.08(+0.83%)
Feb 26, 2018
9.580
9.850
9.400
9.670
154,315
+0.11(+1.15%)
Feb 23, 2018
10.47
10.47
9.180
9.560
325,275
-0.71(-6.91%)
Feb 22, 2018
10.49
10.27
237,829
+0.57(+5.88%)
Feb 21, 2018
9.220
10.07
9.220
9.700
280,144
+0.40(+4.30%)
Feb 20, 2018
9.390
9.469
8.770
9.300
80,371
-0.17(-1.80%)
Feb 16, 2018
9.470
9.470
9.470
0
+0.07(+0.74%)
Feb 15, 2018
9.650
9.790
9.310
9.400
63,290
-0.23(-2.39%)
Feb 14, 2018
9.020
9.750
8.840
9.630
374,906
+0.48(+5.25%)
Feb 13, 2018
8.850
9.210
8.730
9.150
96,238
+0.18(+2.01%)
Feb 12, 2018
9.140
9.450
8.820
8.970
92,227
-0.17(-1.86%)
Feb 09, 2018
9.350
9.350
8.354
9.140
206,749
-0.10(-1.08%)
Feb 08, 2018
9.340
9.640
9.172
9.240
126,851
-0.04(-0.43%)
Feb 07, 2018
9.310
9.470
9.025
9.280
171,376
-0.03(-0.32%)
Feb 06, 2018
8.560
9.340
8.321
9.310
197,124
+0.32(+3.56%)
Feb 05, 2018
9.550
9.700
8.710
8.990
196,634
-0.67(-6.94%)
Feb 02, 2018
9.390
9.795
9.210
9.660
202,456
+0.17(+1.79%)
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
.