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 (%)
Oct 31, 2014
6.110
6.150
5.610
5.620
144,672
-0.34(-5.70%)
Oct 30, 2014
5.870
6.020
5.870
5.960
89,104
+0.09(+1.53%)
Oct 29, 2014
5.920
5.930
5.850
5.870
49,176
-0.07(-1.18%)
Oct 28, 2014
5.770
5.987
5.730
5.940
94,171
+0.19(+3.30%)
Oct 27, 2014
5.640
5.720
5.720
5.750
68,457
+0.03(+0.52%)
Oct 24, 2014
5.950
5.980
5.630
5.720
68,362
-0.23(-3.87%)
Oct 23, 2014
5.790
6.020
5.790
5.950
184,706
+0.26(+4.57%)
Oct 22, 2014
5.610
5.800
5.500
5.690
154,667
+0.13(+2.34%)
Oct 21, 2014
5.380
5.590
5.300
5.560
89,535
+0.22(+4.12%)
Oct 20, 2014
5.480
5.600
5.224
5.340
87,534
+0.06(+1.14%)
Oct 17, 2014
5.270
5.340
5.050
5.280
124,320
+0.15(+2.92%)
Oct 16, 2014
4.610
5.200
4.610
5.130
209,177
+0.45(+9.62%)
Oct 15, 2014
4.470
4.720
4.290
4.680
122,636
+0.13(+2.86%)
Oct 14, 2014
4.510
4.680
4.400
4.550
65,076
+0.13(+2.94%)
Oct 13, 2014
4.490
4.660
4.298
4.420
64,852
-0.04(-0.90%)
Oct 10, 2014
4.520
4.630
4.360
4.460
53,994
-0.10(-2.19%)
Oct 09, 2014
4.860
4.860
4.550
4.560
61,788
-0.32(-6.56%)
Oct 08, 2014
4.490
4.900
4.460
4.880
134,728
+0.40(+8.93%)
Oct 07, 2014
4.480
4.620
4.380
4.480
70,922
-0.09(-1.97%)
Oct 06, 2014
4.630
4.650
4.490
4.570
64,539
-0.07(-1.51%)
Oct 03, 2014
4.410
4.670
4.330
4.640
78,622
+0.32(+7.41%)
Oct 02, 2014
4.280
4.430
4.090
4.320
80,877
+0.03(+0.70%)
Oct 01, 2014
4.500
4.500
4.240
4.290
94,658
-0.21(-4.67%)
Sep 30, 2014
4.530
4.820
4.480
4.500
190,350
-0.05(-1.10%)
Sep 29, 2014
4.720
4.850
4.410
4.550
192,948
-0.28(-5.80%)
Sep 26, 2014
4.670
4.850
4.563
4.830
77,349
+0.16(+3.43%)
Sep 25, 2014
4.900
4.900
4.610
4.670
97,154
-0.23(-4.69%)
Sep 24, 2014
4.780
5.000
4.720
4.900
71,975
+0.15(+3.16%)
Sep 23, 2014
4.690
4.810
4.650
4.750
84,191
-0.01(-0.21%)
Sep 22, 2014
4.810
4.920
4.750
4.760
133,066
-0.11(-2.26%)
Sep 19, 2014
5.080
5.220
4.830
4.870
167,624
-0.20(-3.94%)
Sep 18, 2014
5.210
5.210
4.990
5.070
35,537
-0.12(-2.31%)
Sep 17, 2014
5.070
5.250
5.050
5.190
39,846
+0.11(+2.17%)
Sep 16, 2014
4.980
5.110
4.960
5.080
45,742
+0.10(+2.01%)
Sep 15, 2014
5.070
5.096
4.900
4.980
54,315
-0.07(-1.39%)
Sep 12, 2014
5.240
5.290
5.020
5.050
65,155
-0.19(-3.63%)
Sep 11, 2014
5.140
5.300
4.900
5.240
64,672
+0.04(+0.77%)
Sep 10, 2014
5.070
5.200
4.662
5.200
34,597
+0.12(+2.36%)
Sep 09, 2014
5.160
5.160
4.990
5.080
61,956
-0.09(-1.74%)
Sep 08, 2014
5.070
5.170
5.020
5.170
23,858
+0.11(+2.17%)
Sep 05, 2014
5.030
5.090
4.910
5.060
110,707
-0.01(-0.20%)
Sep 04, 2014
5.090
5.120
5.090
5.070
50,119
-0.02(-0.39%)
Sep 03, 2014
5.210
5.290
5.050
5.090
41,673
-0.12(-2.30%)
Sep 02, 2014
5.150
5.255
5.060
5.210
42,542
+0.10(+1.96%)
Aug 29, 2014
5.030
5.110
5.110
5.110
51,900
+0.08(+1.59%)
Aug 28, 2014
5.050
5.120
5.020
5.030
31,447
-0.07(-1.37%)
Aug 27, 2014
5.090
5.174
5.010
5.100
25,505
+0.00(+0.00%)
Aug 26, 2014
5.030
5.140
5.010
5.100
96,465
+0.10(+2.00%)
Aug 25, 2014
5.040
5.106
4.960
5.000
37,166
+0.05(+1.01%)
Aug 22, 2014
4.985
5.060
4.985
4.950
45,719
-0.04(-0.80%)
Aug 21, 2014
5.000
5.182
4.930
4.990
50,004
-0.02(-0.40%)
Aug 20, 2014
5.100
5.200
5.010
5.010
46,271
-0.13(-2.53%)
Aug 19, 2014
5.190
5.250
5.100
5.140
34,126
-0.07(-1.34%)
Aug 18, 2014
5.160
5.250
5.090
5.210
50,099
+0.12(+2.36%)
Aug 15, 2014
5.260
5.260
5.040
5.090
53,050
-0.06(-1.17%)
Aug 14, 2014
5.100
5.180
5.070
5.150
55,558
+0.02(+0.39%)
Aug 13, 2014
5.040
5.160
4.910
5.130
81,875
+0.15(+3.01%)
Aug 12, 2014
5.160
5.160
4.980
4.980
70,323
-0.25(-4.78%)
Aug 11, 2014
5.260
5.350
5.110
5.230
43,183
+0.03(+0.58%)
Aug 08, 2014
5.260
5.340
5.010
5.200
205,299
-0.08(-1.52%)
Aug 07, 2014
5.560
5.560
5.240
5.280
70,124
-0.28(-5.04%)
Aug 06, 2014
5.310
5.590
5.310
5.560
54,298
+0.05(+0.91%)
Aug 05, 2014
5.380
5.560
5.380
5.510
89,952
+0.09(+1.66%)
Aug 04, 2014
5.690
5.690
5.330
5.420
92,399
-0.20(-3.56%)
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
.