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, 2014
5.590
5.640
5.380
5.500
176,976
-0.20(-3.51%)
Jul 30, 2014
5.750
5.910
5.540
5.700
80,650
+0.02(+0.35%)
Jul 29, 2014
5.500
5.750
5.380
5.680
103,253
+0.19(+3.46%)
Jul 28, 2014
5.620
5.620
5.550
5.490
82,515
-0.15(-2.66%)
Jul 25, 2014
5.440
5.710
5.440
5.640
65,963
+0.12(+2.17%)
Jul 24, 2014
5.740
5.805
5.420
5.520
109,139
-0.25(-4.33%)
Jul 23, 2014
5.780
5.795
5.400
5.770
145,225
+0.02(+0.35%)
Jul 22, 2014
5.670
5.800
5.630
5.750
111,510
+0.13(+2.31%)
Jul 21, 2014
5.580
5.710
5.520
5.620
78,350
-0.02(-0.35%)
Jul 18, 2014
5.530
5.690
5.450
5.640
131,001
+0.08(+1.44%)
Jul 17, 2014
5.670
5.800
5.540
5.560
110,283
-0.18(-3.14%)
Jul 16, 2014
5.590
5.790
5.500
5.740
112,449
+0.19(+3.42%)
Jul 15, 2014
5.615
5.640
5.510
5.550
82,321
-0.07(-1.25%)
Jul 14, 2014
5.810
5.810
5.560
5.620
98,216
-0.08(-1.40%)
Jul 11, 2014
5.560
5.740
5.500
5.700
57,334
+0.10(+1.79%)
Jul 10, 2014
5.440
5.680
5.380
5.600
60,638
-0.06(-1.06%)
Jul 09, 2014
5.620
5.670
5.340
5.660
81,975
+0.05(+0.89%)
Jul 08, 2014
5.770
5.770
5.360
5.610
132,213
-0.15(-2.60%)
Jul 07, 2014
6.040
6.050
5.700
5.760
127,265
-0.28(-4.64%)
Jul 03, 2014
6.010
6.040
6.040
6.040
32,400
+0.05(+0.83%)
Jul 02, 2014
6.040
6.060
5.810
5.990
134,065
-0.04(-0.66%)
Jul 01, 2014
5.900
6.070
5.730
6.030
245,253
+0.18(+3.08%)
Jun 30, 2014
5.580
5.910
5.570
5.850
194,850
+0.36(+6.56%)
Jun 27, 2014
5.420
5.560
5.250
5.490
870,208
+0.03(+0.55%)
Jun 26, 2014
5.620
5.650
5.291
5.460
149,789
-0.13(-2.33%)
Jun 25, 2014
5.580
5.710
5.375
5.590
116,337
-0.04(-0.71%)
Jun 24, 2014
5.780
5.890
5.580
5.630
109,348
-0.15(-2.60%)
Jun 23, 2014
6.050
6.050
5.690
5.780
141,253
-0.22(-3.67%)
Jun 20, 2014
6.030
6.060
5.840
6.000
189,128
-0.04(-0.58%)
Jun 19, 2014
6.050
6.050
5.900
6.035
82,610
+0.00(+0.08%)
Jun 18, 2014
5.930
6.040
5.760
6.030
131,097
+0.09(+1.52%)
Jun 17, 2014
6.020
6.110
5.900
5.940
90,430
-0.11(-1.82%)
Jun 16, 2014
5.550
6.068
5.550
6.050
308,142
+0.46(+8.23%)
Jun 13, 2014
5.800
5.900
5.550
5.590
82,863
-0.17(-2.95%)
Jun 12, 2014
5.820
5.890
5.700
5.760
69,244
-0.09(-1.54%)
Jun 11, 2014
5.850
5.910
5.765
5.850
59,660
-0.05(-0.85%)
Jun 10, 2014
5.900
5.990
5.800
5.900
140,188
+0.37(+6.69%)
Jun 06, 2014
5.410
5.530
5.370
5.530
144,662
+0.11(+2.03%)
Jun 05, 2014
5.260
5.450
5.190
5.420
123,581
+0.17(+3.24%)
Jun 04, 2014
5.150
5.370
5.140
5.250
47,858
+0.06(+1.16%)
Jun 03, 2014
5.300
5.400
5.100
5.190
65,689
-0.09(-1.70%)
Jun 02, 2014
5.400
5.442
5.220
5.280
99,891
-0.10(-1.86%)
May 30, 2014
5.370
5.438
5.240
5.380
145,409
+0.03(+0.56%)
May 29, 2014
5.340
5.390
5.280
5.350
108,472
+0.05(+0.94%)
May 28, 2014
5.020
5.400
4.960
5.300
144,769
+0.27(+5.37%)
May 27, 2014
4.930
5.050
4.790
5.030
184,753
+0.18(+3.71%)
May 23, 2014
4.830
4.850
4.850
4.850
79,400
+0.00(+0.00%)
May 22, 2014
4.850
4.890
4.700
4.850
137,013
+0.00(+0.00%)
May 21, 2014
5.030
5.078
4.840
4.850
139,282
-0.16(-3.19%)
May 20, 2014
5.170
5.190
4.920
5.010
140,875
-0.21(-4.02%)
May 19, 2014
4.890
5.230
4.890
5.220
102,823
+0.28(+5.67%)
May 16, 2014
5.010
5.072
4.820
4.940
147,581
-0.09(-1.79%)
May 15, 2014
5.150
5.200
4.970
5.030
115,518
-0.14(-2.71%)
May 14, 2014
5.180
5.340
5.100
5.170
119,317
-0.07(-1.34%)
May 13, 2014
5.380
5.460
5.210
5.240
100,301
-0.18(-3.32%)
May 12, 2014
5.120
5.540
5.120
5.420
141,666
+0.31(+6.07%)
May 09, 2014
5.220
5.360
4.850
5.110
238,409
-0.28(-5.19%)
May 08, 2014
5.640
5.750
5.340
5.390
289,576
-0.40(-6.91%)
May 07, 2014
5.800
5.800
5.590
5.790
165,013
+0.03(+0.52%)
May 06, 2014
5.910
5.935
5.550
5.760
229,026
-0.20(-3.36%)
May 05, 2014
5.650
5.990
5.620
5.960
225,656
+0.27(+4.75%)
May 02, 2014
5.980
5.980
5.570
5.690
159,899
-0.16(-2.74%)
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
.