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 27, 2015
8.220
8.420
7.910
8.140
84,960
-0.12(-1.45%)
Feb 26, 2015
8.230
8.340
8.010
8.260
82,214
+0.05(+0.61%)
Feb 25, 2015
7.990
8.330
7.780
8.210
77,156
+0.22(+2.75%)
Feb 24, 2015
8.220
8.220
7.870
7.990
50,388
-0.20(-2.44%)
Feb 23, 2015
8.270
8.350
8.160
8.190
47,154
-0.08(-0.97%)
Feb 20, 2015
8.410
8.490
8.050
8.270
81,159
-0.10(-1.19%)
Feb 19, 2015
8.240
8.485
8.050
8.370
73,166
+0.13(+1.58%)
Feb 18, 2015
8.270
8.388
7.970
8.240
47,194
-0.01(-0.12%)
Feb 17, 2015
7.880
8.330
7.880
8.250
142,012
+0.40(+5.10%)
Feb 13, 2015
7.840
7.850
7.850
7.850
137,800
+0.04(+0.51%)
Feb 12, 2015
7.620
7.850
7.490
7.810
108,514
+0.25(+3.31%)
Feb 11, 2015
7.670
7.750
7.480
7.560
162,336
-0.10(-1.31%)
Feb 10, 2015
7.640
7.840
7.550
7.660
320,168
+0.12(+1.59%)
Feb 09, 2015
7.410
8.000
7.310
7.540
166,913
+0.05(+0.67%)
Feb 06, 2015
7.620
7.960
7.420
7.490
177,216
-0.18(-2.35%)
Feb 05, 2015
7.500
7.750
7.430
7.670
256,353
+0.23(+3.09%)
Feb 04, 2015
7.400
7.670
7.337
7.440
225,485
-0.06(-0.80%)
Feb 03, 2015
8.080
8.090
7.350
7.500
342,103
-0.47(-5.90%)
Feb 02, 2015
8.180
8.360
7.890
7.970
279,167
-0.25(-3.04%)
Jan 30, 2015
8.730
9.100
8.160
8.220
455,590
-0.60(-6.80%)
Jan 29, 2015
8.750
9.200
8.656
8.820
511,764
+0.05(+0.57%)
Jan 28, 2015
8.820
8.960
8.550
8.770
329,212
-0.06(-0.68%)
Jan 27, 2015
8.710
9.000
8.500
8.830
293,715
+0.08(+0.91%)
Jan 26, 2015
8.590
8.750
8.370
8.750
244,184
+0.26(+3.06%)
Jan 23, 2015
8.340
8.530
7.880
8.490
594,712
+0.15(+1.80%)
Jan 22, 2015
7.670
8.370
7.180
8.340
426,992
+0.68(+8.88%)
Jan 21, 2015
7.820
7.820
7.370
7.660
357,048
-0.15(-1.92%)
Jan 20, 2015
7.400
7.822
7.180
7.810
234,451
+0.46(+6.26%)
Jan 16, 2015
6.970
7.350
6.970
7.350
243,983
+0.34(+4.85%)
Jan 15, 2015
6.820
7.100
6.720
7.010
179,303
+0.12(+1.74%)
Jan 14, 2015
6.990
7.130
6.810
6.890
160,056
-0.20(-2.82%)
Jan 13, 2015
6.950
7.300
6.930
7.090
154,710
+0.17(+2.46%)
Jan 12, 2015
7.010
7.090
6.840
6.920
94,924
-0.12(-1.70%)
Jan 09, 2015
7.050
7.100
6.910
7.040
143,539
-0.06(-0.85%)
Jan 08, 2015
6.980
7.143
6.820
7.100
218,861
+0.14(+2.01%)
Jan 07, 2015
6.680
7.000
6.600
6.960
183,073
+0.32(+4.82%)
Jan 06, 2015
6.800
6.880
6.510
6.640
160,695
-0.17(-2.50%)
Jan 05, 2015
6.770
7.090
6.750
6.810
102,716
-0.01(-0.15%)
Jan 02, 2015
6.840
6.970
6.560
6.820
175,344
-0.01(-0.15%)
Dec 31, 2014
6.660
6.830
6.830
6.830
176,200
+0.20(+3.02%)
Dec 30, 2014
6.640
6.670
6.460
6.630
121,123
-0.05(-0.75%)
Dec 29, 2014
6.640
6.735
6.410
6.680
224,832
+0.01(+0.15%)
Dec 26, 2014
6.650
6.745
6.600
6.670
91,641
+0.03(+0.45%)
Dec 24, 2014
6.670
6.640
6.640
6.640
118,000
-0.04(-0.60%)
Dec 23, 2014
7.200
7.300
6.400
6.680
396,249
-0.51(-7.09%)
Dec 22, 2014
7.340
7.430
6.900
7.190
171,788
-0.01(-0.14%)
Dec 19, 2014
6.680
7.400
6.570
7.200
611,921
+0.49(+7.30%)
Dec 18, 2014
6.840
6.992
6.620
6.710
302,800
-0.07(-1.03%)
Dec 17, 2014
6.690
6.920
6.540
6.780
469,646
+0.02(+0.30%)
Dec 16, 2014
6.260
7.160
6.250
6.760
567,611
+0.05(+0.75%)
Dec 15, 2014
5.770
7.000
5.610
6.710
2,365,690
+1.11(+19.82%)
Dec 12, 2014
8.320
8.500
5.560
5.600
9,271,947
+1.11(+24.72%)
Dec 11, 2014
4.450
4.600
4.400
4.490
521,265
+0.09(+2.05%)
Dec 10, 2014
4.660
4.698
4.400
4.400
107,278
-0.29(-6.18%)
Dec 09, 2014
4.370
4.790
4.245
4.690
116,311
+0.28(+6.35%)
Dec 08, 2014
4.400
4.550
4.360
4.410
156,467
+0.04(+0.92%)
Dec 05, 2014
4.070
4.500
4.060
4.370
279,701
+0.23(+5.56%)
Dec 04, 2014
4.270
4.310
4.130
4.140
48,322
-0.11(-2.59%)
Dec 03, 2014
4.470
4.540
4.200
4.250
115,970
-0.22(-4.92%)
Dec 02, 2014
4.590
4.680
4.380
4.470
104,383
-0.09(-1.97%)
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
.