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 (%)
Jul 31, 2017
10.02
10.27
9.900
10.14
470,698
+0.18(+1.81%)
Jul 28, 2017
9.900
10.21
9.900
9.960
78,695
+0.00(+0.00%)
Jul 27, 2017
10.20
10.33
9.800
9.960
169,367
-0.21(-2.06%)
Jul 26, 2017
10.14
10.32
10.09
10.17
270,597
+0.08(+0.79%)
Jul 25, 2017
10.26
10.33
9.910
10.09
149,989
-0.16(-1.56%)
Jul 24, 2017
10.09
10.55
10.02
10.25
403,878
+0.20(+1.99%)
Jul 21, 2017
10.12
10.48
10.00
10.05
612,506
+0.03(+0.30%)
Jul 20, 2017
10.20
9.970
10.02
222,751
+0.08(+0.80%)
Jul 19, 2017
9.890
10.07
9.660
9.940
488,985
+0.12(+1.22%)
Jul 18, 2017
9.880
10.25
9.790
9.820
204,807
-0.16(-1.60%)
Jul 17, 2017
10.49
10.62
9.710
9.980
332,818
-0.51(-4.86%)
Jul 14, 2017
10.32
10.68
10.32
10.49
102,903
+0.07(+0.67%)
Jul 13, 2017
10.28
10.63
9.850
10.42
150,320
+0.06(+0.58%)
Jul 12, 2017
9.900
10.50
9.620
10.36
348,566
+0.51(+5.18%)
Jul 11, 2017
9.280
10.00
9.280
9.850
367,001
+0.59(+6.37%)
Jul 10, 2017
9.190
9.300
8.950
9.260
74,403
+0.04(+0.43%)
Jul 07, 2017
9.210
9.300
9.081
9.220
124,816
-0.01(-0.11%)
Jul 06, 2017
9.160
9.280
8.989
9.230
75,350
-0.02(-0.22%)
Jul 05, 2017
9.060
9.270
8.815
9.250
88,200
+0.17(+1.87%)
Jul 03, 2017
9.210
9.280
8.720
9.080
64,722
-0.28(-2.99%)
Jun 30, 2017
9.100
9.470
9.020
9.360
117,439
+0.27(+2.97%)
Jun 29, 2017
9.230
9.240
8.787
9.090
179,527
-0.16(-1.73%)
Jun 28, 2017
8.910
9.290
8.720
9.250
440,114
+0.42(+4.76%)
Jun 27, 2017
8.850
9.020
8.514
8.830
206,172
+0.05(+0.57%)
Jun 26, 2017
8.420
9.040
8.230
8.780
295,257
+0.36(+4.28%)
Jun 23, 2017
8.250
8.440
8.110
8.420
211,223
+0.21(+2.56%)
Jun 22, 2017
8.190
8.320
7.975
8.210
111,129
+0.06(+0.74%)
Jun 21, 2017
7.900
8.370
7.900
8.150
160,273
+0.28(+3.56%)
Jun 20, 2017
7.690
8.150
7.610
7.870
169,964
+0.18(+2.34%)
Jun 19, 2017
7.300
7.700
7.290
7.690
105,460
+0.39(+5.34%)
Jun 16, 2017
7.200
7.500
7.200
7.300
200,158
+0.02(+0.27%)
Jun 15, 2017
7.200
7.535
7.200
7.280
70,328
-0.01(-0.14%)
Jun 14, 2017
7.280
7.460
7.200
7.290
54,656
+0.01(+0.14%)
Jun 13, 2017
7.300
7.410
7.200
7.280
41,571
-0.03(-0.41%)
Jun 12, 2017
7.420
7.450
7.200
7.310
60,012
-0.11(-1.48%)
Jun 09, 2017
7.420
7.670
7.150
7.420
103,642
+0.02(+0.27%)
Jun 08, 2017
7.130
7.400
6.970
7.400
101,965
+0.29(+4.08%)
Jun 07, 2017
6.830
7.125
6.830
7.110
97,487
+0.18(+2.60%)
Jun 06, 2017
6.960
7.073
6.840
6.930
58,905
-0.03(-0.43%)
Jun 05, 2017
7.040
7.070
6.845
6.960
41,581
-0.01(-0.14%)
Jun 02, 2017
6.780
7.090
6.630
6.970
62,342
+0.19(+2.80%)
Jun 01, 2017
6.660
6.910
6.520
6.780
172,209
+0.14(+2.11%)
May 31, 2017
6.740
6.780
6.510
6.640
73,320
-0.11(-1.63%)
May 30, 2017
6.880
6.970
6.690
6.750
47,652
-0.15(-2.17%)
May 26, 2017
6.700
7.200
6.700
6.900
66,323
-0.07(-1.00%)
May 25, 2017
7.010
7.040
6.770
6.970
61,731
+0.02(+0.29%)
May 24, 2017
7.120
7.235
6.870
6.950
73,194
-0.12(-1.70%)
May 23, 2017
7.080
7.370
6.940
7.070
79,483
-0.01(-0.14%)
May 22, 2017
7.010
7.185
6.720
7.080
118,143
+0.06(+0.85%)
May 19, 2017
7.020
7.120
6.920
7.020
71,837
-0.03(-0.43%)
May 18, 2017
6.980
7.090
6.890
7.050
69,046
+0.04(+0.57%)
May 17, 2017
7.150
7.200
6.960
7.010
95,609
-0.26(-3.58%)
May 16, 2017
7.280
7.410
7.080
7.270
55,962
+0.06(+0.83%)
May 15, 2017
7.350
7.595
7.180
7.210
73,304
-0.16(-2.17%)
May 12, 2017
7.520
7.890
7.340
7.370
158,869
-0.15(-1.99%)
May 11, 2017
7.240
7.670
7.020
7.520
138,474
+0.44(+6.21%)
May 10, 2017
7.100
7.235
6.960
7.080
48,025
+0.02(+0.28%)
May 09, 2017
6.940
7.080
6.820
7.060
55,286
+0.06(+0.86%)
May 08, 2017
6.950
7.040
6.810
7.000
81,174
-0.01(-0.14%)
May 05, 2017
7.070
7.080
6.930
7.010
64,689
-0.06(-0.85%)
May 04, 2017
7.130
7.190
6.940
7.070
77,090
-0.02(-0.28%)
May 03, 2017
7.040
7.230
7.000
7.090
67,713
-0.01(-0.14%)
May 02, 2017
7.390
7.390
6.990
7.100
68,695
-0.29(-3.92%)
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
.