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 (%)
Jun 28, 2019
8.970
9.550
8.740
9.300
2,908,100
+0.36(+4.03%)
Jun 27, 2019
8.700
8.950
8.700
8.940
464,695
+0.25(+2.88%)
Jun 26, 2019
8.770
8.880
8.580
8.690
397,406
-0.03(-0.34%)
Jun 25, 2019
8.600
8.990
8.500
8.720
626,487
+0.19(+2.23%)
Jun 24, 2019
8.680
8.840
8.500
8.530
648,391
-0.17(-1.95%)
Jun 21, 2019
8.820
8.880
8.440
8.700
2,098,400
-0.15(-1.69%)
Jun 20, 2019
8.590
8.910
8.570
8.850
374,408
+0.28(+3.27%)
Jun 19, 2019
8.750
8.870
8.440
8.570
314,903
-0.14(-1.61%)
Jun 18, 2019
8.810
8.890
8.650
8.710
554,246
-0.07(-0.80%)
Jun 17, 2019
8.670
8.880
8.450
8.780
318,472
+0.44(+5.28%)
Jun 14, 2019
8.620
8.750
8.320
8.340
228,600
-0.34(-3.92%)
Jun 13, 2019
8.740
8.920
8.610
8.680
274,779
-0.01(-0.12%)
Jun 12, 2019
8.300
8.830
8.275
8.690
384,466
+0.38(+4.57%)
Jun 11, 2019
8.690
8.700
8.270
8.310
433,578
-0.27(-3.15%)
Jun 10, 2019
8.670
8.880
8.440
8.580
329,755
-0.08(-0.92%)
Jun 07, 2019
8.720
8.880
8.560
8.660
428,800
-0.05(-0.57%)
Jun 06, 2019
9.020
9.270
8.250
8.710
909,848
-0.25(-2.79%)
Jun 05, 2019
8.240
9.750
8.060
8.960
3,358,470
-2.12(-19.13%)
Jun 04, 2019
11.28
11.28
10.83
11.08
272,844
-0.12(-1.07%)
Jun 03, 2019
11.30
11.40
11.02
11.20
238,334
-0.08(-0.71%)
May 31, 2019
11.65
11.65
11.25
11.28
271,600
-0.53(-4.49%)
May 30, 2019
12.36
12.47
11.67
11.81
208,860
-0.51(-4.14%)
May 29, 2019
12.22
12.50
11.91
12.32
476,109
-0.03(-0.24%)
May 28, 2019
11.69
12.40
11.62
12.35
271,594
+0.64(+5.47%)
May 24, 2019
11.70
11.96
11.58
11.71
346,500
+0.11(+0.95%)
May 23, 2019
11.73
12.05
11.44
11.60
603,744
-0.18(-1.53%)
May 22, 2019
11.81
12.04
11.70
11.78
782,722
-0.08(-0.67%)
May 21, 2019
11.92
12.00
11.78
11.86
701,590
+0.04(+0.34%)
May 20, 2019
12.34
12.39
11.81
11.82
226,865
-0.61(-4.91%)
May 17, 2019
12.40
12.69
12.39
12.43
239,900
-0.09(-0.72%)
May 16, 2019
12.37
12.52
12.15
12.52
602,782
+0.17(+1.38%)
May 15, 2019
11.82
12.43
11.77
12.35
308,041
+0.41(+3.43%)
May 14, 2019
12.00
12.25
11.79
11.94
302,290
-0.04(-0.33%)
May 13, 2019
12.08
12.23
11.63
11.98
885,212
-0.35(-2.84%)
May 10, 2019
12.14
12.48
12.06
12.33
174,300
+0.12(+0.98%)
May 09, 2019
12.20
12.41
11.67
12.21
838,660
+0.01(+0.08%)
May 08, 2019
12.78
12.78
12.10
12.20
460,292
-0.55(-4.31%)
May 07, 2019
13.29
13.29
12.65
12.75
1,108,814
-0.66(-4.92%)
May 06, 2019
12.89
13.49
12.77
13.41
217,698
+0.48(+3.71%)
May 03, 2019
12.78
13.09
12.74
12.93
143,400
+0.14(+1.09%)
May 02, 2019
12.85
13.23
11.66
12.79
175,567
-0.15(-1.16%)
May 01, 2019
13.27
13.50
12.91
12.94
268,006
-0.33(-2.49%)
Apr 30, 2019
13.50
13.50
12.70
13.27
514,852
-0.34(-2.50%)
Apr 29, 2019
13.13
13.79
13.07
13.61
328,723
+0.49(+3.73%)
Apr 26, 2019
13.05
13.39
12.88
13.12
734,600
+0.07(+0.54%)
Apr 25, 2019
12.65
13.32
12.65
13.05
317,511
+0.35(+2.76%)
Apr 24, 2019
12.77
12.92
12.43
12.70
276,993
-0.08(-0.63%)
Apr 23, 2019
12.31
12.87
12.24
12.78
273,549
+0.40(+3.23%)
Apr 22, 2019
12.05
12.71
11.96
12.38
374,498
+0.25(+2.06%)
Apr 18, 2019
12.28
12.47
11.92
12.13
359,200
-0.16(-1.30%)
Apr 17, 2019
12.91
13.06
12.17
12.29
390,519
-0.64(-4.95%)
Apr 16, 2019
13.14
13.35
12.80
12.93
276,236
-0.12(-0.92%)
Apr 15, 2019
13.07
13.19
12.78
13.05
252,207
-0.08(-0.61%)
Apr 12, 2019
13.76
13.76
13.04
13.13
214,500
-0.52(-3.81%)
Apr 11, 2019
13.61
13.87
13.53
13.65
162,275
+0.01(+0.07%)
Apr 10, 2019
13.65
13.87
13.46
13.64
484,726
+0.00(+0.00%)
Apr 09, 2019
14.21
14.39
13.43
13.64
856,524
-0.58(-4.08%)
Apr 08, 2019
14.80
14.80
14.02
14.22
354,249
-0.63(-4.24%)
Apr 05, 2019
14.55
14.98
14.55
14.85
227,000
+0.32(+2.20%)
Apr 04, 2019
14.46
14.64
14.10
14.53
284,507
+0.06(+0.41%)
Apr 03, 2019
14.20
14.68
13.89
14.47
643,286
+0.39(+2.77%)
Apr 02, 2019
13.45
14.18
13.31
14.08
496,043
+0.58(+4.30%)
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
.