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 (%)
Feb 28, 2014
7.710
7.860
7.580
7.600
454,226
-0.14(-1.81%)
Feb 27, 2014
7.750
7.840
7.460
7.740
251,607
-0.04(-0.51%)
Feb 26, 2014
7.830
7.840
7.700
7.780
217,054
-0.03(-0.38%)
Feb 25, 2014
7.440
7.860
7.410
7.810
310,095
+0.33(+4.41%)
Feb 24, 2014
7.400
7.550
7.280
7.480
263,445
+0.12(+1.63%)
Feb 21, 2014
7.490
7.650
7.180
7.360
262,097
-0.09(-1.21%)
Feb 20, 2014
7.100
7.480
7.060
7.450
360,716
+0.35(+4.93%)
Feb 19, 2014
7.090
7.200
7.040
7.100
110,457
-0.01(-0.14%)
Feb 18, 2014
7.030
7.180
6.980
7.110
208,196
+0.05(+0.71%)
Feb 14, 2014
7.020
7.060
7.060
7.060
300,000
-0.03(-0.42%)
Feb 13, 2014
7.030
7.200
6.890
7.090
215,932
+0.02(+0.28%)
Feb 12, 2014
7.050
7.190
7.000
7.070
372,758
-0.01(-0.14%)
Feb 11, 2014
7.090
7.249
7.010
7.080
377,572
+0.03(+0.43%)
Feb 10, 2014
6.520
7.090
6.460
7.050
603,467
+0.52(+7.96%)
Feb 07, 2014
6.350
6.629
6.300
6.530
293,749
+0.18(+2.83%)
Feb 06, 2014
6.350
6.370
6.290
6.350
237,229
-0.01(-0.16%)
Feb 05, 2014
6.340
6.420
6.220
6.360
204,683
+0.01(+0.16%)
Feb 04, 2014
6.250
6.400
6.230
6.350
254,855
+0.10(+1.60%)
Feb 03, 2014
6.180
6.400
6.100
6.250
479,407
+0.04(+0.64%)
Jan 31, 2014
6.360
6.389
6.080
6.210
348,796
-0.24(-3.72%)
Jan 30, 2014
6.260
6.530
6.250
6.450
348,351
+0.19(+3.04%)
Jan 29, 2014
6.740
6.740
6.153
6.260
396,905
-0.51(-7.53%)
Jan 28, 2014
6.790
7.220
6.510
6.770
438,537
-0.02(-0.29%)
Jan 27, 2014
7.030
7.030
6.060
6.790
913,419
-0.23(-3.28%)
Jan 24, 2014
7.600
7.650
6.880
7.020
754,196
-0.68(-8.83%)
Jan 23, 2014
7.560
7.710
7.080
7.700
485,517
+0.16(+2.12%)
Jan 22, 2014
7.390
7.670
7.270
7.540
456,275
+0.10(+1.34%)
Jan 21, 2014
7.300
7.589
6.980
7.440
832,937
+0.30(+4.20%)
Jan 17, 2014
6.500
7.140
7.140
7.140
926,400
+0.66(+10.19%)
Jan 16, 2014
6.070
6.490
6.070
6.480
531,210
+0.38(+6.23%)
Jan 15, 2014
5.910
6.130
5.830
6.100
286,110
+0.19(+3.21%)
Jan 14, 2014
6.050
6.180
5.820
5.910
344,653
-0.14(-2.31%)
Jan 13, 2014
6.170
6.340
5.900
6.050
596,272
-0.21(-3.35%)
Jan 10, 2014
6.490
6.540
6.055
6.260
432,021
-0.13(-2.03%)
Jan 09, 2014
6.070
6.550
6.050
6.390
1,068,676
+0.31(+5.19%)
Jan 08, 2014
6.100
6.190
6.050
6.075
259,148
-0.02(-0.41%)
Jan 07, 2014
6.050
6.100
5.994
6.100
387,616
+0.04(+0.66%)
Jan 06, 2014
6.180
6.190
5.950
6.060
374,105
-0.12(-1.94%)
Jan 03, 2014
6.070
6.200
5.900
6.180
475,755
+0.10(+1.64%)
Jan 02, 2014
5.820
6.200
5.580
6.080
735,239
+0.29(+5.01%)
Dec 31, 2013
5.520
5.790
5.790
5.790
1,131,300
+0.31(+5.66%)
Dec 30, 2013
5.400
5.525
5.380
5.480
271,496
+0.05(+0.92%)
Dec 27, 2013
5.480
5.480
5.350
5.430
342,287
-0.01(-0.18%)
Dec 26, 2013
5.440
5.470
5.380
5.440
400,947
+0.01(+0.18%)
Dec 24, 2013
5.360
5.440
5.360
5.430
130,921
+0.04(+0.74%)
Dec 23, 2013
5.410
5.450
5.340
5.390
403,256
-0.02(-0.37%)
Dec 20, 2013
5.420
5.450
5.350
5.410
1,305,427
+0.02(+0.37%)
Dec 19, 2013
5.360
5.490
5.340
5.390
397,184
-0.01(-0.19%)
Dec 18, 2013
5.530
5.530
5.300
5.400
417,551
-0.13(-2.35%)
Dec 17, 2013
5.550
5.630
5.360
5.530
430,805
+0.01(+0.18%)
Dec 16, 2013
5.260
5.570
5.240
5.520
941,328
+0.26(+4.94%)
Dec 13, 2013
5.360
5.380
5.240
5.260
481,488
-0.05(-0.94%)
Dec 12, 2013
5.190
5.370
5.100
5.310
886,962
+0.12(+2.31%)
Dec 11, 2013
5.080
5.200
5.050
5.190
327,641
+0.11(+2.17%)
Dec 10, 2013
5.150
5.200
5.050
5.080
414,600
-0.04(-0.78%)
Dec 09, 2013
5.140
5.170
5.020
5.120
701,988
-0.03(-0.58%)
Dec 06, 2013
5.130
5.170
5.000
5.150
0
+0.11(+2.18%)
Dec 05, 2013
5.120
5.160
4.910
5.040
0
-0.12(-2.33%)
Dec 04, 2013
5.220
5.380
5.110
5.160
1,841,507
+0.14(+2.79%)
Dec 03, 2013
5.000
5.030
4.900
5.020
378,767
+0.00(+0.00%)
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
.