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 29, 2016
3.310
3.400
3.190
3.290
109,368
-0.01(-0.30%)
Feb 26, 2016
3.340
3.350
3.280
3.300
50,224
-0.02(-0.60%)
Feb 25, 2016
3.430
3.480
3.250
3.320
40,212
-0.08(-2.35%)
Feb 24, 2016
3.270
3.460
3.180
3.400
49,084
+0.09(+2.72%)
Feb 23, 2016
3.530
3.660
3.260
3.310
47,465
-0.26(-7.28%)
Feb 22, 2016
3.740
3.752
3.550
3.570
49,716
-0.14(-3.77%)
Feb 19, 2016
3.540
3.740
3.510
3.710
45,848
+0.17(+4.80%)
Feb 18, 2016
3.660
3.660
3.480
3.540
41,343
-0.12(-3.28%)
Feb 17, 2016
3.720
3.810
3.580
3.660
102,547
-0.04(-1.08%)
Feb 16, 2016
3.710
3.910
3.620
3.700
104,087
+0.03(+0.82%)
Feb 12, 2016
3.580
3.670
3.670
3.670
55,200
+0.15(+4.26%)
Feb 11, 2016
3.550
3.680
3.441
3.520
52,724
-0.10(-2.76%)
Feb 10, 2016
3.550
3.905
3.550
3.620
104,659
+0.06(+1.69%)
Feb 09, 2016
3.300
4.060
3.230
3.560
1,064,389
+0.27(+8.21%)
Feb 08, 2016
3.520
3.520
3.250
3.290
88,382
-0.31(-8.61%)
Feb 05, 2016
3.670
4.000
3.540
3.600
102,971
-0.10(-2.70%)
Feb 04, 2016
3.630
3.950
3.570
3.700
86,539
+0.05(+1.37%)
Feb 03, 2016
3.790
3.860
3.500
3.650
553,032
-0.10(-2.67%)
Feb 02, 2016
3.680
3.830
3.650
3.750
94,799
+0.00(+0.00%)
Feb 01, 2016
3.700
3.790
3.630
3.750
104,946
+0.03(+0.81%)
Jan 29, 2016
3.670
3.830
3.610
3.720
136,550
+0.06(+1.64%)
Jan 28, 2016
3.850
3.860
3.610
3.660
178,899
-0.14(-3.68%)
Jan 27, 2016
4.100
4.260
3.780
3.800
132,606
-0.32(-7.77%)
Jan 26, 2016
4.020
4.240
3.960
4.120
55,808
+0.02(+0.49%)
Jan 25, 2016
4.060
4.270
4.040
4.100
51,742
-0.03(-0.73%)
Jan 22, 2016
4.020
4.160
3.910
4.130
119,336
+0.17(+4.29%)
Jan 21, 2016
4.070
4.100
3.850
3.960
489,754
-0.15(-3.65%)
Jan 20, 2016
3.870
4.200
3.820
4.110
108,371
+0.15(+3.79%)
Jan 19, 2016
4.040
4.260
3.860
3.960
95,167
-0.03(-0.75%)
Jan 15, 2016
3.930
3.990
3.990
3.990
176,900
-0.08(-1.97%)
Jan 14, 2016
4.120
4.730
3.930
4.070
254,484
-0.01(-0.25%)
Jan 13, 2016
4.620
4.680
4.040
4.080
209,948
-0.57(-12.26%)
Jan 12, 2016
4.780
4.910
4.470
4.650
210,236
+0.11(+2.42%)
Jan 11, 2016
4.860
4.860
4.360
4.540
357,943
-0.23(-4.82%)
Jan 08, 2016
5.250
5.250
4.770
4.770
192,160
-0.38(-7.38%)
Jan 07, 2016
5.630
5.630
5.130
5.150
312,992
-0.60(-10.43%)
Jan 06, 2016
6.490
6.910
5.545
5.750
539,890
-1.06(-15.57%)
Jan 05, 2016
7.110
7.359
6.680
6.810
378,453
-0.42(-5.81%)
Jan 04, 2016
7.950
7.960
7.145
7.230
123,046
-0.87(-10.74%)
Dec 31, 2015
8.020
8.100
8.100
8.100
94,900
+0.01(+0.12%)
Dec 30, 2015
8.190
8.250
8.090
8.090
36,040
-0.08(-0.98%)
Dec 29, 2015
8.230
8.260
8.050
8.170
47,293
+0.01(+0.12%)
Dec 28, 2015
8.090
8.300
8.060
8.160
64,763
+0.01(+0.12%)
Dec 24, 2015
7.900
8.150
8.150
8.150
42,000
+0.17(+2.13%)
Dec 23, 2015
7.890
8.020
7.780
7.980
93,325
+0.12(+1.53%)
Dec 22, 2015
7.780
7.880
7.570
7.860
54,613
+0.10(+1.29%)
Dec 21, 2015
7.780
7.920
7.450
7.760
105,486
+0.08(+1.04%)
Dec 18, 2015
7.760
8.000
7.570
7.680
263,889
-0.12(-1.54%)
Dec 17, 2015
7.930
7.960
7.555
7.800
99,399
-0.09(-1.14%)
Dec 16, 2015
7.570
7.980
7.350
7.890
150,158
+0.32(+4.23%)
Dec 15, 2015
7.450
7.630
7.270
7.570
177,397
+0.25(+3.42%)
Dec 14, 2015
7.320
7.450
6.940
7.320
198,445
+0.03(+0.41%)
Dec 11, 2015
7.220
7.590
7.130
7.290
88,338
-0.12(-1.62%)
Dec 10, 2015
7.120
7.549
7.010
7.410
118,189
+0.27(+3.78%)
Dec 09, 2015
7.200
7.300
7.100
7.140
103,605
-0.06(-0.83%)
Dec 08, 2015
7.080
7.420
7.080
7.200
110,434
+0.05(+0.70%)
Dec 07, 2015
7.200
7.270
7.000
7.150
77,699
-0.03(-0.42%)
Dec 04, 2015
7.100
7.310
7.070
7.180
112,899
+0.07(+0.98%)
Dec 03, 2015
7.560
7.600
7.070
7.110
54,798
-0.42(-5.58%)
Dec 02, 2015
7.620
7.700
7.480
7.530
46,743
-0.12(-1.57%)
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
.