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, 2015
8.580
8.580
7.965
8.240
112,287
-0.30(-3.51%)
Jul 30, 2015
8.540
8.570
8.170
8.540
72,170
-0.02(-0.23%)
Jul 29, 2015
8.610
8.680
8.230
8.560
79,510
-0.06(-0.70%)
Jul 28, 2015
8.360
8.780
8.210
8.620
98,601
+0.33(+3.98%)
Jul 27, 2015
8.210
8.370
8.200
8.290
51,130
+0.02(+0.24%)
Jul 24, 2015
8.360
8.550
8.250
8.270
72,572
-0.13(-1.55%)
Jul 23, 2015
8.680
8.840
8.390
8.400
21,778
-0.30(-3.45%)
Jul 22, 2015
8.610
8.810
8.500
8.700
24,816
-0.03(-0.34%)
Jul 21, 2015
8.690
8.810
8.415
8.730
63,025
+0.01(+0.11%)
Jul 20, 2015
9.070
9.070
8.630
8.720
127,431
-0.29(-3.22%)
Jul 17, 2015
8.930
9.040
8.870
9.010
54,446
+0.03(+0.33%)
Jul 16, 2015
9.030
9.080
8.780
8.980
58,315
+0.13(+1.47%)
Jul 15, 2015
8.980
9.150
8.780
8.850
71,525
-0.13(-1.45%)
Jul 14, 2015
8.820
9.190
8.750
8.980
208,442
+0.19(+2.16%)
Jul 13, 2015
8.670
9.050
8.660
8.790
55,589
+0.19(+2.21%)
Jul 10, 2015
8.550
8.700
8.400
8.600
70,864
+0.19(+2.26%)
Jul 09, 2015
8.350
8.480
8.160
8.410
133,283
+0.21(+2.56%)
Jul 08, 2015
8.140
8.320
8.070
8.200
140,754
+0.07(+0.86%)
Jul 07, 2015
8.190
8.240
7.930
8.130
137,517
-0.07(-0.85%)
Jul 06, 2015
7.880
8.350
7.790
8.200
160,368
+0.20(+2.50%)
Jul 02, 2015
7.930
8.000
8.000
8.000
76,500
+0.10(+1.27%)
Jul 01, 2015
8.370
8.370
7.740
7.900
144,868
-0.33(-4.01%)
Jun 30, 2015
7.980
8.300
7.720
8.230
121,489
+0.42(+5.38%)
Jun 29, 2015
8.210
8.360
7.800
7.810
143,718
-0.47(-5.68%)
Jun 26, 2015
8.440
8.490
8.090
8.280
817,570
-0.11(-1.31%)
Jun 25, 2015
8.480
8.650
8.230
8.390
63,727
+0.00(+0.00%)
Jun 24, 2015
8.750
8.810
8.370
8.390
105,608
-0.43(-4.88%)
Jun 23, 2015
9.160
9.200
8.700
8.820
99,603
-0.29(-3.18%)
Jun 22, 2015
9.000
9.250
8.780
9.110
186,371
+0.13(+1.45%)
Jun 19, 2015
9.010
9.074
8.740
8.980
150,770
+0.01(+0.11%)
Jun 18, 2015
8.740
9.170
8.700
8.970
141,002
+0.32(+3.70%)
Jun 17, 2015
8.720
8.890
8.570
8.650
166,000
-0.05(-0.57%)
Jun 16, 2015
8.780
8.850
8.660
8.700
102,764
-0.13(-1.47%)
Jun 15, 2015
8.780
8.890
8.557
8.830
148,283
+0.03(+0.34%)
Jun 12, 2015
8.970
8.980
8.750
8.800
77,852
-0.13(-1.46%)
Jun 11, 2015
9.100
9.100
8.800
8.930
128,235
-0.06(-0.67%)
Jun 10, 2015
8.980
9.080
8.892
8.990
197,616
+0.03(+0.33%)
Jun 09, 2015
9.170
9.200
8.920
8.960
1,215,868
-0.24(-2.61%)
Jun 08, 2015
9.350
9.460
9.110
9.200
181,224
-0.15(-1.60%)
Jun 05, 2015
8.920
9.440
8.590
9.350
136,622
+0.45(+5.06%)
Jun 04, 2015
8.900
9.000
8.600
8.900
126,979
-0.04(-0.45%)
Jun 03, 2015
8.680
8.980
8.600
8.940
119,154
+0.22(+2.52%)
Jun 02, 2015
8.550
8.870
8.420
8.720
90,745
+0.16(+1.87%)
Jun 01, 2015
8.740
9.000
8.430
8.560
249,685
-0.11(-1.27%)
May 29, 2015
8.110
8.756
8.110
8.670
331,522
+0.87(+11.15%)
May 28, 2015
7.670
7.810
7.450
7.800
105,709
+0.06(+0.78%)
May 27, 2015
7.390
7.750
7.260
7.740
83,809
+0.37(+5.02%)
May 26, 2015
7.430
7.650
7.170
7.370
127,555
-0.12(-1.60%)
May 22, 2015
7.590
7.490
7.490
7.490
147,300
-0.14(-1.83%)
May 21, 2015
7.760
7.780
7.510
7.630
93,922
-0.10(-1.29%)
May 20, 2015
7.730
7.800
7.470
7.730
112,417
+0.05(+0.65%)
May 19, 2015
7.950
8.110
7.650
7.680
218,864
-0.16(-2.04%)
May 18, 2015
7.920
8.050
7.810
7.840
268,290
+0.63(+8.74%)
May 15, 2015
7.240
7.300
7.000
7.210
103,545
-0.09(-1.23%)
May 14, 2015
7.270
7.430
7.100
7.300
86,127
+0.06(+0.83%)
May 13, 2015
7.230
7.320
7.060
7.240
63,673
+0.06(+0.84%)
May 12, 2015
7.180
7.270
7.000
7.180
72,364
-0.02(-0.28%)
May 11, 2015
7.200
7.320
7.040
7.200
56,292
-0.01(-0.14%)
May 08, 2015
7.100
7.280
6.900
7.210
95,827
+0.21(+3.00%)
May 07, 2015
6.550
7.090
6.550
7.000
125,535
+0.32(+4.79%)
May 06, 2015
7.010
7.400
6.500
6.680
209,787
-0.31(-4.43%)
May 05, 2015
7.250
7.280
6.780
6.990
165,972
-0.26(-3.59%)
May 04, 2015
7.080
7.370
7.060
7.250
111,396
+0.15(+2.11%)
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
.