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 (%)
Apr 30, 2014
5.350
5.500
5.170
5.480
112,485
+0.08(+1.48%)
Apr 29, 2014
5.400
5.550
5.300
5.400
94,130
+0.02(+0.37%)
Apr 28, 2014
5.520
5.670
5.070
5.380
124,823
-0.12(-2.18%)
Apr 25, 2014
5.730
5.760
5.330
5.500
240,105
-0.28(-4.84%)
Apr 24, 2014
5.820
5.860
5.530
5.780
106,726
-0.02(-0.34%)
Apr 23, 2014
5.940
5.990
5.650
5.800
175,987
-0.18(-3.01%)
Apr 22, 2014
5.510
5.980
5.500
5.980
225,298
+0.50(+9.12%)
Apr 21, 2014
5.350
5.490
5.330
5.480
75,001
+0.13(+2.43%)
Apr 17, 2014
5.260
5.350
5.350
5.350
130,900
+0.05(+0.94%)
Apr 16, 2014
5.290
5.340
5.020
5.300
191,883
+0.05(+0.95%)
Apr 15, 2014
5.410
5.440
4.970
5.250
202,872
-0.16(-2.96%)
Apr 14, 2014
5.580
5.670
5.260
5.410
186,763
-0.13(-2.35%)
Apr 11, 2014
5.940
6.000
5.525
5.540
241,705
-0.48(-7.97%)
Apr 10, 2014
6.750
6.750
6.010
6.020
275,492
-0.76(-11.21%)
Apr 09, 2014
6.340
6.950
6.160
6.780
448,512
+0.49(+7.79%)
Apr 08, 2014
6.110
6.550
6.110
6.290
363,538
+0.16(+2.61%)
Apr 07, 2014
6.120
6.360
5.840
6.130
193,701
+0.00(+0.00%)
Apr 04, 2014
6.490
6.490
5.800
6.130
488,704
-0.31(-4.81%)
Apr 03, 2014
6.630
6.700
6.300
6.440
200,410
-0.16(-2.42%)
Apr 02, 2014
6.870
6.990
6.550
6.600
115,388
-0.27(-3.93%)
Apr 01, 2014
6.670
7.190
6.624
6.870
283,338
+0.24(+3.62%)
Mar 31, 2014
6.570
6.880
6.390
6.630
284,896
+0.09(+1.38%)
Mar 28, 2014
6.690
6.820
6.430
6.540
250,174
-0.17(-2.53%)
Mar 27, 2014
6.720
6.950
6.560
6.710
500,961
-0.04(-0.59%)
Mar 26, 2014
7.100
7.100
6.690
6.750
321,569
-0.31(-4.39%)
Mar 25, 2014
7.400
7.630
7.000
7.060
369,701
-0.31(-4.21%)
Mar 24, 2014
7.650
7.800
7.170
7.370
374,879
-0.28(-3.66%)
Mar 21, 2014
8.110
8.150
7.620
7.650
321,341
-0.46(-5.67%)
Mar 20, 2014
8.200
8.249
7.900
8.110
395,955
-0.11(-1.34%)
Mar 19, 2014
8.010
8.240
7.820
8.220
356,068
+0.18(+2.24%)
Mar 18, 2014
7.360
8.210
7.360
8.040
858,195
+0.72(+9.84%)
Mar 17, 2014
7.150
7.400
7.030
7.320
376,714
+0.19(+2.66%)
Mar 14, 2014
6.950
7.130
6.790
7.130
318,512
+0.22(+3.18%)
Mar 13, 2014
7.110
7.160
6.880
6.910
351,168
-0.22(-3.09%)
Mar 12, 2014
7.160
7.195
6.940
7.130
345,269
-0.02(-0.28%)
Mar 11, 2014
7.150
7.230
7.000
7.150
374,701
+0.01(+0.14%)
Mar 10, 2014
7.060
7.150
6.850
7.140
193,695
+0.02(+0.28%)
Mar 07, 2014
7.270
7.270
7.000
7.120
142,892
-0.13(-1.79%)
Mar 06, 2014
7.160
7.480
7.120
7.250
271,508
+0.09(+1.26%)
Mar 05, 2014
7.460
7.460
7.100
7.160
252,185
-0.33(-4.41%)
Mar 04, 2014
7.370
7.580
7.350
7.490
262,854
+0.14(+1.90%)
Mar 03, 2014
7.600
7.600
7.170
7.350
246,991
-0.25(-3.29%)
Feb 28, 2014
7.710
7.860
7.580
7.600
454,226
-0.14(-1.81%)
Feb 27, 2014
7.750
7.840
7.460
7.740
251,607
-0.04(-0.51%)
Feb 26, 2014
7.830
7.840
7.700
7.780
217,054
-0.03(-0.38%)
Feb 25, 2014
7.440
7.860
7.410
7.810
310,095
+0.33(+4.41%)
Feb 24, 2014
7.400
7.550
7.280
7.480
263,445
+0.12(+1.63%)
Feb 21, 2014
7.490
7.650
7.180
7.360
262,097
-0.09(-1.21%)
Feb 20, 2014
7.100
7.480
7.060
7.450
360,716
+0.35(+4.93%)
Feb 19, 2014
7.090
7.200
7.040
7.100
110,457
-0.01(-0.14%)
Feb 18, 2014
7.030
7.180
6.980
7.110
208,196
+0.05(+0.71%)
Feb 14, 2014
7.020
7.060
7.060
7.060
300,000
-0.03(-0.42%)
Feb 13, 2014
7.030
7.200
6.890
7.090
215,932
+0.02(+0.28%)
Feb 12, 2014
7.050
7.190
7.000
7.070
372,758
-0.01(-0.14%)
Feb 11, 2014
7.090
7.249
7.010
7.080
377,572
+0.03(+0.43%)
Feb 10, 2014
6.520
7.090
6.460
7.050
603,467
+0.52(+7.96%)
Feb 07, 2014
6.350
6.629
6.300
6.530
293,749
+0.18(+2.83%)
Feb 06, 2014
6.350
6.370
6.290
6.350
237,229
-0.01(-0.16%)
Feb 05, 2014
6.340
6.420
6.220
6.360
204,683
+0.01(+0.16%)
Feb 04, 2014
6.250
6.400
6.230
6.350
254,855
+0.10(+1.60%)
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
.