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 (%)
Sep 30, 2016
5.570
6.196
5.510
6.040
381,623
+0.50(+9.03%)
Sep 29, 2016
5.650
5.770
5.520
5.540
122,917
-0.10(-1.77%)
Sep 28, 2016
5.860
5.865
5.560
5.640
261,121
-0.23(-3.92%)
Sep 27, 2016
5.280
5.950
5.280
5.870
420,836
+0.62(+11.81%)
Sep 26, 2016
5.220
5.280
5.150
5.250
109,542
+0.04(+0.77%)
Sep 23, 2016
5.200
5.275
5.140
5.210
110,104
+0.01(+0.19%)
Sep 22, 2016
5.220
5.250
5.010
5.200
144,457
+0.04(+0.78%)
Sep 21, 2016
5.180
5.280
5.080
5.160
198,256
+0.02(+0.39%)
Sep 20, 2016
5.010
5.170
4.890
5.140
415,739
+0.51(+11.02%)
Sep 19, 2016
4.670
4.790
4.620
4.630
115,364
-0.01(-0.22%)
Sep 16, 2016
4.610
4.750
4.570
4.640
198,883
+0.03(+0.65%)
Sep 15, 2016
4.490
4.660
4.480
4.610
114,911
+0.14(+3.13%)
Sep 14, 2016
4.410
4.530
4.350
4.470
126,858
+0.16(+3.71%)
Sep 13, 2016
4.410
4.500
4.250
4.310
112,815
-0.14(-3.15%)
Sep 12, 2016
4.300
4.470
4.300
4.450
224,176
+0.13(+3.01%)
Sep 09, 2016
4.610
4.720
4.290
4.320
256,936
-0.36(-7.69%)
Sep 08, 2016
4.450
4.700
4.410
4.680
192,983
+0.20(+4.46%)
Sep 07, 2016
4.210
4.530
4.210
4.480
140,606
+0.04(+0.90%)
Sep 06, 2016
4.200
4.480
4.200
4.440
300,770
+0.22(+5.21%)
Sep 02, 2016
4.850
4.220
4.220
4.220
1,021,600
-1.07(-20.23%)
Sep 01, 2016
5.020
5.310
4.875
5.290
222,569
+0.29(+5.80%)
Aug 31, 2016
5.270
5.336
4.840
5.000
286,658
-0.26(-4.94%)
Aug 30, 2016
4.940
5.420
4.880
5.260
227,795
+0.34(+6.91%)
Aug 29, 2016
5.010
5.120
4.741
4.920
124,045
-0.08(-1.60%)
Aug 26, 2016
4.910
5.270
4.802
5.000
232,940
+0.16(+3.31%)
Aug 25, 2016
4.549
4.890
4.450
4.840
220,151
+0.20(+4.31%)
Aug 24, 2016
4.600
4.799
4.530
4.640
246,273
+0.03(+0.65%)
Aug 23, 2016
4.714
4.720
4.590
4.610
56,908
-0.03(-0.65%)
Aug 22, 2016
4.670
4.800
4.600
4.640
73,176
-0.02(-0.43%)
Aug 19, 2016
4.690
4.700
4.520
4.660
88,077
-0.05(-1.06%)
Aug 18, 2016
4.540
4.830
4.540
4.710
194,162
+0.11(+2.39%)
Aug 17, 2016
4.440
4.660
4.320
4.600
158,775
+0.15(+3.37%)
Aug 16, 2016
4.360
4.480
4.360
4.450
106,013
+0.08(+1.83%)
Aug 15, 2016
4.320
4.500
4.280
4.370
176,863
+0.05(+1.16%)
Aug 12, 2016
4.100
4.350
4.060
4.320
191,397
+0.21(+5.11%)
Aug 11, 2016
4.130
4.230
3.950
4.110
176,306
-0.01(-0.24%)
Aug 10, 2016
4.230
4.540
4.030
4.120
174,399
-0.12(-2.83%)
Aug 09, 2016
4.610
4.610
4.160
4.240
193,826
-0.13(-2.97%)
Aug 08, 2016
4.480
4.580
4.353
4.370
115,127
-0.12(-2.67%)
Aug 05, 2016
4.410
4.610
4.380
4.490
239,616
+0.07(+1.58%)
Aug 04, 2016
4.480
4.510
4.390
4.420
126,418
-0.05(-1.12%)
Aug 03, 2016
4.570
4.720
4.310
4.470
166,927
-0.16(-3.46%)
Aug 02, 2016
4.600
4.710
4.510
4.630
89,962
-0.04(-0.86%)
Aug 01, 2016
4.700
4.820
4.630
4.670
106,198
-0.03(-0.64%)
Jul 29, 2016
4.700
4.720
4.520
4.700
78,210
+0.01(+0.21%)
Jul 28, 2016
4.690
4.750
4.610
4.690
83,010
-0.01(-0.21%)
Jul 27, 2016
4.570
4.700
4.420
4.700
87,808
+0.15(+3.30%)
Jul 26, 2016
4.440
4.600
4.420
4.550
78,971
+0.10(+2.25%)
Jul 25, 2016
4.620
4.760
4.400
4.450
119,304
-0.18(-3.89%)
Jul 22, 2016
4.660
4.700
4.570
4.630
60,056
-0.05(-1.07%)
Jul 21, 2016
4.660
4.780
4.551
4.680
136,456
+0.04(+0.86%)
Jul 20, 2016
4.530
4.660
4.500
4.640
139,110
+0.12(+2.65%)
Jul 19, 2016
4.750
4.780
4.500
4.520
96,368
-0.24(-5.04%)
Jul 18, 2016
4.530
4.780
4.451
4.760
96,750
+0.22(+4.85%)
Jul 15, 2016
4.550
4.550
4.400
4.540
184,413
+0.02(+0.44%)
Jul 14, 2016
4.680
4.690
4.420
4.520
123,129
-0.13(-2.80%)
Jul 13, 2016
4.790
4.850
4.630
4.650
111,314
-0.11(-2.41%)
Jul 12, 2016
4.800
4.872
4.720
4.765
108,807
-0.00(-0.10%)
Jul 11, 2016
4.810
4.870
4.640
4.770
207,347
-0.03(-0.63%)
Jul 08, 2016
4.860
4.820
4.820
4.800
208,082
-0.02(-0.41%)
Jul 07, 2016
4.770
4.910
4.670
4.820
250,031
+0.19(+4.10%)
Jul 05, 2016
4.680
4.740
4.510
4.630
198,177
-0.11(-2.32%)
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
.