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 28, 2018
9.820
10.08
8.821
9.720
158,594
-0.03(-0.31%)
Feb 27, 2018
9.750
9.990
9.640
9.750
150,376
+0.08(+0.83%)
Feb 26, 2018
9.580
9.850
9.400
9.670
154,315
+0.11(+1.15%)
Feb 23, 2018
10.47
10.47
9.180
9.560
325,275
-0.71(-6.91%)
Feb 22, 2018
10.49
10.27
237,829
+0.57(+5.88%)
Feb 21, 2018
9.220
10.07
9.220
9.700
280,144
+0.40(+4.30%)
Feb 20, 2018
9.390
9.469
8.770
9.300
80,371
-0.17(-1.80%)
Feb 16, 2018
9.470
9.470
9.470
0
+0.07(+0.74%)
Feb 15, 2018
9.650
9.790
9.310
9.400
63,290
-0.23(-2.39%)
Feb 14, 2018
9.020
9.750
8.840
9.630
374,906
+0.48(+5.25%)
Feb 13, 2018
8.850
9.210
8.730
9.150
96,238
+0.18(+2.01%)
Feb 12, 2018
9.140
9.450
8.820
8.970
92,227
-0.17(-1.86%)
Feb 09, 2018
9.350
9.350
8.354
9.140
206,749
-0.10(-1.08%)
Feb 08, 2018
9.340
9.640
9.172
9.240
126,851
-0.04(-0.43%)
Feb 07, 2018
9.310
9.470
9.025
9.280
171,376
-0.03(-0.32%)
Feb 06, 2018
8.560
9.340
8.321
9.310
197,124
+0.32(+3.56%)
Feb 05, 2018
9.550
9.700
8.710
8.990
196,634
-0.67(-6.94%)
Feb 02, 2018
9.390
9.795
9.210
9.660
202,456
+0.17(+1.79%)
Feb 01, 2018
9.270
9.540
9.090
9.490
209,300
+0.14(+1.50%)
Jan 31, 2018
9.650
9.730
9.260
9.350
151,357
-0.28(-2.91%)
Jan 30, 2018
9.250
9.700
9.240
9.630
213,583
+0.22(+2.34%)
Jan 29, 2018
9.860
9.980
9.050
9.410
259,490
-0.21(-2.18%)
Jan 26, 2018
9.410
10.13
9.340
9.620
261,960
+0.28(+3.00%)
Jan 25, 2018
8.720
9.779
8.580
9.340
343,529
+0.65(+7.48%)
Jan 24, 2018
8.750
8.840
8.430
8.690
280,634
-0.06(-0.69%)
Jan 23, 2018
8.550
9.140
8.460
8.750
408,771
+0.44(+5.29%)
Jan 22, 2018
8.340
8.580
8.200
8.310
133,110
-0.04(-0.48%)
Jan 19, 2018
8.180
8.390
8.110
8.350
124,588
+0.19(+2.33%)
Jan 18, 2018
8.270
8.620
8.100
8.160
204,172
-0.18(-2.16%)
Jan 17, 2018
8.300
8.370
8.010
8.340
217,271
+0.16(+1.96%)
Jan 16, 2018
8.440
8.640
8.130
8.180
287,424
-0.20(-2.39%)
Jan 12, 2018
8.380
8.380
8.380
0
-0.62(-6.89%)
Jan 11, 2018
8.400
9.060
8.253
9.000
284,650
+0.58(+6.89%)
Jan 10, 2018
8.270
8.480
7.870
8.420
163,257
+0.07(+0.84%)
Jan 09, 2018
8.760
8.955
8.300
8.350
162,309
-0.41(-4.68%)
Jan 08, 2018
8.450
8.980
8.400
8.760
200,135
+0.31(+3.67%)
Jan 05, 2018
8.550
8.890
8.028
8.450
606,490
-0.18(-2.09%)
Jan 04, 2018
7.500
9.500
7.500
8.630
1,447,496
+2.44(+39.42%)
Jan 03, 2018
5.820
6.380
5.820
6.190
113,401
+0.29(+4.92%)
Jan 02, 2018
5.930
6.030
5.720
5.900
98,930
-0.05(-0.84%)
Dec 29, 2017
5.950
5.950
5.950
0
+0.04(+0.68%)
Dec 28, 2017
5.600
6.050
5.600
5.910
146,205
+0.36(+6.49%)
Dec 27, 2017
5.640
5.660
5.420
5.550
97,643
-0.11(-1.94%)
Dec 26, 2017
5.760
5.760
5.520
5.660
53,586
-0.10(-1.74%)
Dec 22, 2017
5.830
5.910
5.730
5.760
42,132
-0.11(-1.87%)
Dec 21, 2017
5.595
5.950
5.570
5.870
68,716
+0.34(+6.15%)
Dec 20, 2017
5.630
5.740
5.440
5.530
95,536
-0.10(-1.78%)
Dec 19, 2017
5.830
5.880
5.600
5.630
86,326
-0.21(-3.60%)
Dec 18, 2017
5.960
6.050
5.820
5.840
68,085
-0.03(-0.51%)
Dec 15, 2017
5.660
5.940
5.640
5.870
211,047
+0.20(+3.53%)
Dec 14, 2017
6.020
6.020
5.640
5.670
87,868
-0.32(-5.34%)
Dec 13, 2017
5.743
6.050
5.743
5.990
67,889
+0.26(+4.54%)
Dec 12, 2017
5.770
5.860
5.660
5.730
74,674
-0.05(-0.87%)
Dec 11, 2017
5.800
5.931
5.718
5.780
82,666
-0.06(-1.03%)
Dec 08, 2017
5.880
6.000
5.810
5.840
45,290
-0.08(-1.35%)
Dec 07, 2017
5.890
6.000
5.840
5.920
84,253
-0.04(-0.67%)
Dec 06, 2017
6.270
6.270
5.840
5.960
98,162
-0.33(-5.25%)
Dec 05, 2017
6.470
6.590
6.290
6.290
57,465
-0.18(-2.78%)
Dec 04, 2017
6.950
6.950
6.390
6.470
96,444
-0.38(-5.55%)
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
.