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 (%)
May 31, 2016
5.190
5.690
5.177
5.390
3,504,890
+0.19(+3.65%)
May 27, 2016
4.410
5.200
5.200
5.200
3,659,300
+0.78(+17.65%)
May 26, 2016
4.520
4.590
4.350
4.420
626,886
-0.06(-1.34%)
May 25, 2016
4.380
4.660
4.250
4.480
762,291
+0.11(+2.52%)
May 24, 2016
4.380
4.470
4.200
4.370
860,565
+0.00(+0.00%)
May 23, 2016
4.370
4.980
4.230
4.370
1,853,740
+0.09(+2.10%)
May 20, 2016
4.410
4.510
4.180
4.280
875,334
-0.09(-2.06%)
May 19, 2016
4.800
5.190
4.150
4.370
4,217,215
-0.40(-8.39%)
May 18, 2016
3.850
4.820
3.810
4.770
3,314,334
+0.92(+23.90%)
May 17, 2016
4.060
4.260
3.760
3.850
1,540,996
-0.18(-4.47%)
May 16, 2016
3.930
4.293
3.800
4.030
2,176,048
+0.21(+5.50%)
May 13, 2016
3.980
4.130
3.700
3.820
2,243,347
-0.16(-4.02%)
May 12, 2016
4.670
4.670
3.820
3.980
6,089,997
-0.62(-13.48%)
May 11, 2016
3.020
4.855
2.900
4.600
20,715,252
+1.61(+53.85%)
May 10, 2016
3.780
3.930
2.700
2.990
15,142,400
+0.89(+42.38%)
May 09, 2016
2.060
2.160
2.000
2.100
58,140
+0.07(+3.45%)
May 06, 2016
2.040
2.200
1.990
2.030
114,946
-0.02(-0.98%)
May 05, 2016
2.000
2.140
1.921
2.050
127,652
+0.01(+0.49%)
May 04, 2016
2.230
2.400
2.000
2.040
176,583
-0.19(-8.52%)
May 03, 2016
2.370
2.450
2.230
2.230
126,357
-0.15(-6.30%)
May 02, 2016
2.450
2.450
2.310
2.380
78,357
-0.02(-0.83%)
Apr 29, 2016
2.430
2.540
2.370
2.400
107,863
-0.04(-1.64%)
Apr 28, 2016
2.410
2.530
2.380
2.440
183,418
+0.04(+1.67%)
Apr 27, 2016
2.480
2.490
2.340
2.400
121,478
-0.07(-2.83%)
Apr 26, 2016
2.500
2.520
2.350
2.470
109,813
-0.03(-1.20%)
Apr 25, 2016
2.720
2.748
2.370
2.500
211,763
-0.22(-8.09%)
Apr 22, 2016
2.620
2.750
2.540
2.720
408,633
+0.10(+3.82%)
Apr 21, 2016
2.590
2.750
2.590
2.620
258,625
+0.05(+1.95%)
Apr 20, 2016
2.410
2.610
2.320
2.570
968,639
+0.26(+11.26%)
Apr 19, 2016
2.480
2.600
2.310
2.310
147,210
-0.14(-5.71%)
Apr 18, 2016
2.460
2.500
2.380
2.450
158,272
-0.01(-0.41%)
Apr 15, 2016
2.520
2.560
2.400
2.460
92,714
-0.06(-2.38%)
Apr 14, 2016
2.530
2.610
2.480
2.520
121,914
-0.08(-3.08%)
Apr 13, 2016
2.560
2.630
2.460
2.600
179,021
+0.04(+1.56%)
Apr 12, 2016
2.550
2.630
2.475
2.560
139,119
-0.02(-0.78%)
Apr 11, 2016
2.500
2.630
2.440
2.580
321,662
-0.01(-0.39%)
Apr 08, 2016
2.870
2.870
2.510
2.590
182,060
-0.21(-7.50%)
Apr 07, 2016
3.110
3.240
2.780
2.800
165,306
-0.28(-9.09%)
Apr 06, 2016
2.720
3.100
2.720
3.080
166,634
+0.37(+13.65%)
Apr 05, 2016
2.700
2.800
2.640
2.710
131,850
+0.01(+0.37%)
Apr 04, 2016
2.620
2.850
2.590
2.700
195,546
+0.09(+3.45%)
Apr 01, 2016
2.480
2.680
2.420
2.610
202,575
+0.12(+4.82%)
Mar 31, 2016
2.340
2.550
2.180
2.490
1,237,357
+0.15(+6.41%)
Mar 30, 2016
2.400
2.560
2.310
2.340
114,507
-0.06(-2.50%)
Mar 29, 2016
2.270
2.470
2.160
2.400
151,451
+0.16(+7.14%)
Mar 28, 2016
2.380
2.400
2.220
2.240
133,115
-0.12(-5.08%)
Mar 24, 2016
2.350
2.360
2.360
2.360
110,700
+0.00(+0.00%)
Mar 23, 2016
2.530
2.590
2.280
2.360
195,408
-0.19(-7.45%)
Mar 22, 2016
2.660
2.750
2.500
2.550
159,372
-0.13(-4.85%)
Mar 21, 2016
2.590
2.690
2.590
2.680
319,271
+0.06(+2.29%)
Mar 18, 2016
2.650
2.740
2.570
2.620
412,518
-0.08(-2.96%)
Mar 17, 2016
2.670
2.740
2.500
2.700
415,431
+0.00(+0.00%)
Mar 16, 2016
2.980
3.000
2.680
2.700
133,847
-0.31(-10.30%)
Mar 15, 2016
3.390
3.500
2.970
3.010
179,019
-0.47(-13.51%)
Mar 14, 2016
3.460
3.560
3.420
3.480
156,082
+0.00(+0.00%)
Mar 11, 2016
3.080
3.590
3.080
3.480
683,179
+0.21(+6.42%)
Mar 10, 2016
3.250
3.370
3.150
3.270
78,455
+0.06(+1.87%)
Mar 09, 2016
3.370
3.400
3.140
3.210
145,112
-0.13(-3.89%)
Mar 08, 2016
3.570
3.570
3.340
3.340
999,591
-0.23(-6.44%)
Mar 07, 2016
3.440
3.590
3.440
3.570
169,574
+0.13(+3.78%)
Mar 04, 2016
3.490
3.535
3.380
3.440
146,451
-0.03(-0.86%)
Mar 03, 2016
3.490
3.533
3.390
3.470
67,140
-0.01(-0.29%)
Mar 02, 2016
3.490
3.600
3.390
3.480
356,027
+0.02(+0.58%)
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
.