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, 2013
5.000
5.040
4.880
4.979
0
-0.05(-1.01%)
Oct 30, 2013
5.110
5.188
5.000
5.030
622,453
-0.08(-1.57%)
Oct 29, 2013
5.100
5.190
5.080
5.110
0
+0.01(+0.20%)
Oct 28, 2013
5.100
5.150
5.045
5.100
0
+0.05(+0.99%)
Oct 25, 2013
5.200
5.200
5.020
5.050
0
-0.10(-1.94%)
Oct 24, 2013
5.200
5.230
5.045
5.150
288,023
-0.05(-0.96%)
Oct 23, 2013
5.180
5.260
4.950
5.200
0
-0.04(-0.76%)
Oct 22, 2013
5.310
5.310
5.170
5.240
378,651
-0.04(-0.76%)
Oct 21, 2013
5.390
5.446
5.240
5.280
366,494
-0.06(-1.12%)
Oct 18, 2013
5.410
5.410
5.230
5.340
348,387
-0.06(-1.11%)
Oct 17, 2013
5.200
5.480
5.200
5.400
567,750
+0.25(+4.85%)
Oct 16, 2013
5.220
5.272
5.130
5.150
413,862
-0.04(-0.77%)
Oct 15, 2013
5.210
5.250
5.040
5.190
468,458
-0.05(-0.95%)
Oct 14, 2013
5.180
5.260
5.050
5.240
525,160
+0.04(+0.77%)
Oct 11, 2013
5.310
5.350
5.130
5.200
0
+0.05(+0.97%)
Oct 10, 2013
5.320
5.350
5.140
5.150
500,920
-0.13(-2.46%)
Oct 09, 2013
5.400
5.410
5.120
5.280
0
-0.12(-2.22%)
Oct 08, 2013
5.300
5.430
5.100
5.400
2,577,990
+0.13(+2.47%)
Oct 07, 2013
5.400
5.490
5.250
5.270
0
-0.14(-2.59%)
Oct 04, 2013
5.480
5.515
5.400
5.410
0
-0.06(-1.10%)
Oct 03, 2013
5.550
5.570
5.410
5.470
0
-0.10(-1.80%)
Oct 02, 2013
5.480
5.600
5.460
5.570
269,534
+0.10(+1.83%)
Oct 01, 2013
5.620
5.740
5.450
5.470
568,745
-0.20(-3.53%)
Sep 27, 2013
5.830
5.900
5.650
5.670
0
+0.14(+2.53%)
Sep 26, 2013
5.520
5.550
5.450
5.530
371,278
+0.02(+0.36%)
Sep 25, 2013
5.780
5.780
5.450
5.510
745,979
-0.27(-4.67%)
Sep 24, 2013
5.800
5.850
5.680
5.780
320,194
-0.02(-0.34%)
Sep 23, 2013
5.870
5.890
5.620
5.800
459,333
-0.09(-1.53%)
Sep 20, 2013
6.000
6.035
5.870
5.890
0
-0.14(-2.32%)
Sep 19, 2013
6.110
6.150
6.000
6.030
408,837
-0.05(-0.82%)
Sep 18, 2013
6.330
6.340
6.010
6.080
0
-0.34(-5.30%)
Sep 17, 2013
6.020
6.450
5.850
6.420
0
+0.43(+7.18%)
Sep 16, 2013
6.220
6.190
5.940
5.990
0
-0.20(-3.23%)
Sep 13, 2013
6.080
6.240
5.280
6.190
0
+0.13(+2.11%)
Sep 12, 2013
6.160
6.220
6.010
6.062
0
-0.02(-0.30%)
Sep 11, 2013
6.260
6.310
5.830
6.080
0
-0.17(-2.72%)
Sep 10, 2013
6.610
6.779
6.060
6.250
1,505,207
-2.01(-24.33%)
Sep 09, 2013
8.390
8.460
8.150
8.260
103,000
+0.00(+0.00%)
Sep 06, 2013
8.380
8.380
8.050
8.260
0
-0.05(-0.60%)
Sep 05, 2013
8.400
8.410
8.101
8.310
107,854
+0.04(+0.48%)
Sep 04, 2013
8.220
8.300
7.910
8.270
0
+0.02(+0.24%)
Sep 03, 2013
8.210
8.410
8.010
8.250
0
+0.15(+1.85%)
Aug 30, 2013
8.470
8.490
7.980
8.100
0
-0.40(-4.71%)
Aug 29, 2013
8.180
8.500
7.820
8.500
442,223
+0.32(+3.91%)
Aug 28, 2013
7.780
8.280
7.780
8.180
0
+0.43(+5.55%)
Aug 27, 2013
7.950
7.970
7.570
7.750
480,484
-0.35(-4.32%)
Aug 26, 2013
8.350
8.620
7.900
8.100
0
-0.22(-2.64%)
Aug 23, 2013
8.600
11.55
6.050
8.320
0
-3.37(-28.83%)
Aug 22, 2013
12.51
12.51
11.47
11.69
52,000
+0.30(+2.63%)
Aug 21, 2013
11.45
11.77
11.35
11.39
0
-0.08(-0.70%)
Aug 20, 2013
11.57
11.96
11.36
11.47
86,585
-0.06(-0.52%)
Aug 19, 2013
12.07
12.24
11.53
11.53
72,362
-0.50(-4.16%)
Aug 16, 2013
12.58
12.83
12.03
12.03
0
-0.65(-5.13%)
Aug 15, 2013
13.36
13.46
12.66
12.68
61,946
-0.82(-6.07%)
Aug 14, 2013
12.89
13.73
12.82
13.50
120,939
+0.56(+4.33%)
Aug 13, 2013
12.83
13.29
12.65
12.94
141,543
+0.28(+2.21%)
Aug 12, 2013
12.73
12.75
12.59
12.66
60,793
-0.14(-1.09%)
Aug 09, 2013
12.85
13.03
12.80
12.80
32,007
-0.05(-0.39%)
Aug 08, 2013
13.18
13.50
12.80
12.85
79,611
-0.28(-2.13%)
Aug 07, 2013
13.37
13.37
13.02
13.13
138,847
-0.20(-1.50%)
Aug 06, 2013
13.46
13.56
13.09
13.33
63,715
-0.14(-1.04%)
Aug 05, 2013
13.66
13.66
13.09
13.47
72,328
-0.18(-1.32%)
Aug 02, 2013
13.98
14.06
13.59
13.65
65,064
-0.35(-2.50%)
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
.