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 (%)
Sep 29, 2017
7.480
7.550
7.410
7.420
96,578
-0.10(-1.33%)
Sep 28, 2017
7.270
7.560
7.270
7.520
69,852
+0.22(+3.01%)
Sep 27, 2017
7.180
7.400
7.175
7.300
141,709
+0.10(+1.39%)
Sep 26, 2017
7.290
7.290
7.080
7.200
49,865
-0.08(-1.10%)
Sep 25, 2017
7.150
7.420
7.030
7.280
148,147
+0.07(+0.97%)
Sep 22, 2017
7.200
7.280
6.920
7.210
131,540
+0.01(+0.14%)
Sep 21, 2017
7.290
7.370
7.110
7.200
73,999
-0.09(-1.23%)
Sep 20, 2017
7.320
7.390
7.170
7.290
71,874
+0.00(+0.00%)
Sep 19, 2017
7.310
7.430
7.110
7.290
89,844
-0.03(-0.41%)
Sep 18, 2017
7.250
7.440
7.220
7.320
158,401
+0.11(+1.53%)
Sep 15, 2017
7.330
7.330
7.060
7.210
266,308
-0.10(-1.37%)
Sep 14, 2017
7.400
7.450
7.250
7.310
47,031
-0.07(-0.95%)
Sep 13, 2017
7.340
7.460
7.250
7.380
75,948
+0.05(+0.68%)
Sep 12, 2017
7.440
7.440
7.180
7.330
63,064
+0.01(+0.14%)
Sep 11, 2017
7.320
7.548
7.310
7.320
134,672
+0.00(+0.00%)
Sep 08, 2017
7.310
7.470
7.250
7.320
70,709
-0.05(-0.68%)
Sep 07, 2017
7.010
7.590
6.860
7.370
138,680
+0.35(+4.99%)
Sep 06, 2017
7.040
7.130
6.760
7.020
133,551
+0.04(+0.57%)
Sep 05, 2017
6.990
7.070
6.745
6.980
107,801
+0.03(+0.43%)
Sep 01, 2017
6.970
7.100
6.900
6.950
110,047
+0.01(+0.14%)
Aug 31, 2017
6.940
7.120
6.868
6.940
102,745
+0.02(+0.29%)
Aug 30, 2017
6.940
7.050
6.840
6.920
114,317
-0.04(-0.57%)
Aug 29, 2017
6.710
7.080
6.680
6.960
114,012
+0.11(+1.61%)
Aug 28, 2017
6.850
6.940
6.760
6.850
90,083
+0.04(+0.59%)
Aug 25, 2017
6.540
6.900
6.510
6.810
172,169
+0.31(+4.77%)
Aug 24, 2017
6.830
7.020
6.410
6.500
365,685
-0.27(-3.99%)
Aug 23, 2017
6.820
6.890
6.665
6.770
207,260
-0.07(-1.02%)
Aug 22, 2017
6.880
7.070
6.750
6.840
138,978
+0.02(+0.29%)
Aug 21, 2017
6.850
6.890
6.670
6.820
216,372
-0.05(-0.73%)
Aug 18, 2017
6.920
7.230
6.810
6.870
141,943
-0.12(-1.72%)
Aug 17, 2017
7.200
7.367
6.970
6.990
262,335
-0.26(-3.59%)
Aug 16, 2017
7.070
7.280
7.060
7.250
288,959
+0.19(+2.69%)
Aug 15, 2017
7.270
7.360
7.050
7.060
141,392
-0.20(-2.75%)
Aug 14, 2017
7.200
7.590
7.125
7.260
255,487
+0.06(+0.83%)
Aug 11, 2017
7.410
7.490
7.020
7.200
453,172
-0.21(-2.83%)
Aug 10, 2017
8.050
8.115
7.400
7.410
403,608
-0.44(-5.61%)
Aug 09, 2017
9.970
10.05
7.730
7.850
667,838
-2.29(-22.58%)
Aug 08, 2017
10.44
10.50
10.00
10.14
126,434
-0.25(-2.41%)
Aug 07, 2017
10.40
10.54
10.33
10.39
144,419
+0.00(+0.00%)
Aug 04, 2017
10.07
10.43
10.05
10.39
102,702
+0.33(+3.28%)
Aug 03, 2017
10.65
10.71
10.04
10.06
146,145
-0.63(-5.89%)
Aug 02, 2017
9.960
10.79
9.510
10.69
514,959
+0.70(+7.01%)
Aug 01, 2017
10.20
10.25
9.950
9.990
122,185
-0.15(-1.48%)
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%)
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
.