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 (%)
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%)
Dec 01, 2017
6.480
6.940
6.353
6.850
79,269
+0.35(+5.38%)
Nov 30, 2017
6.810
6.810
6.230
6.500
223,978
-0.33(-4.83%)
Nov 29, 2017
6.750
7.090
6.730
6.830
72,808
+0.05(+0.74%)
Nov 28, 2017
6.950
6.950
6.590
6.780
54,188
-0.18(-2.59%)
Nov 27, 2017
6.950
7.100
6.950
6.960
78,762
+0.00(+0.00%)
Nov 24, 2017
7.040
7.040
6.940
6.960
31,517
-0.04(-0.57%)
Nov 22, 2017
7.050
7.050
6.940
7.000
67,303
-0.02(-0.28%)
Nov 21, 2017
7.200
7.275
6.990
7.020
81,133
-0.19(-2.64%)
Nov 20, 2017
7.320
7.330
7.150
7.210
61,830
-0.11(-1.50%)
Nov 17, 2017
7.280
7.435
7.220
7.320
42,216
-0.03(-0.41%)
Nov 16, 2017
7.210
7.500
7.210
7.350
49,426
+0.09(+1.24%)
Nov 15, 2017
7.220
7.380
7.150
7.260
54,807
+0.05(+0.69%)
Nov 14, 2017
7.300
7.330
7.100
7.210
41,742
-0.10(-1.37%)
Nov 13, 2017
7.410
7.500
7.300
7.310
57,954
-0.18(-2.40%)
Nov 10, 2017
7.420
7.600
7.300
7.490
59,055
+0.08(+1.08%)
Nov 09, 2017
7.670
7.720
7.310
7.410
76,258
-0.36(-4.63%)
Nov 08, 2017
6.800
7.860
6.800
7.770
135,609
+0.68(+9.59%)
Nov 07, 2017
7.070
7.170
6.970
7.090
84,394
+0.06(+0.85%)
Nov 06, 2017
7.240
7.260
6.980
7.030
73,880
-0.16(-2.23%)
Nov 03, 2017
7.080
7.200
6.980
7.190
79,544
+0.10(+1.41%)
Nov 02, 2017
6.700
7.140
6.600
7.090
75,698
+0.44(+6.62%)
Nov 01, 2017
6.530
6.680
6.420
6.650
124,475
+0.08(+1.22%)
Oct 31, 2017
6.700
6.740
6.501
6.570
96,097
-0.07(-1.05%)
Oct 30, 2017
6.890
7.210
6.530
6.640
94,114
-0.36(-5.14%)
Oct 27, 2017
6.750
7.070
6.720
7.000
94,328
+0.29(+4.32%)
Oct 26, 2017
6.770
6.940
6.621
6.710
47,137
-0.05(-0.74%)
Oct 25, 2017
6.840
6.930
6.600
6.760
75,307
-0.06(-0.88%)
Oct 24, 2017
6.800
6.990
6.720
6.820
146,578
+0.07(+1.04%)
Oct 23, 2017
7.050
7.190
6.720
6.750
139,492
-0.28(-3.98%)
Oct 20, 2017
7.220
7.220
6.960
7.030
140,361
-0.14(-1.95%)
Oct 19, 2017
7.510
7.540
7.130
7.170
115,189
-0.27(-3.63%)
Oct 18, 2017
7.570
7.670
7.370
7.440
88,068
-0.13(-1.72%)
Oct 17, 2017
7.730
7.770
7.540
7.570
39,456
-0.15(-1.94%)
Oct 16, 2017
7.940
8.050
7.630
7.720
105,274
-0.17(-2.15%)
Oct 13, 2017
7.870
7.940
7.740
7.890
48,631
+0.08(+1.02%)
Oct 12, 2017
7.780
7.950
7.710
7.810
79,232
+0.03(+0.39%)
Oct 11, 2017
7.810
8.260
7.770
7.780
94,458
+0.05(+0.65%)
Oct 10, 2017
8.180
8.270
7.675
7.730
81,460
-0.34(-4.21%)
Oct 09, 2017
8.240
8.340
8.060
8.070
56,572
-0.23(-2.77%)
Oct 06, 2017
8.430
8.506
8.220
8.300
76,630
-0.12(-1.43%)
Oct 05, 2017
8.550
8.600
8.251
8.420
162,926
+0.01(+0.12%)
Oct 04, 2017
8.080
8.600
8.060
8.410
222,067
+0.24(+2.94%)
Oct 03, 2017
7.770
8.270
7.470
8.170
178,020
+0.24(+3.03%)
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
.