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 (%)
May 29, 2015
8.110
8.756
8.110
8.670
331,522
+0.87(+11.15%)
May 28, 2015
7.670
7.810
7.450
7.800
105,709
+0.06(+0.78%)
May 27, 2015
7.390
7.750
7.260
7.740
83,809
+0.37(+5.02%)
May 26, 2015
7.430
7.650
7.170
7.370
127,555
-0.12(-1.60%)
May 22, 2015
7.590
7.490
7.490
7.490
147,300
-0.14(-1.83%)
May 21, 2015
7.760
7.780
7.510
7.630
93,922
-0.10(-1.29%)
May 20, 2015
7.730
7.800
7.470
7.730
112,417
+0.05(+0.65%)
May 19, 2015
7.950
8.110
7.650
7.680
218,864
-0.16(-2.04%)
May 18, 2015
7.920
8.050
7.810
7.840
268,290
+0.63(+8.74%)
May 15, 2015
7.240
7.300
7.000
7.210
103,545
-0.09(-1.23%)
May 14, 2015
7.270
7.430
7.100
7.300
86,127
+0.06(+0.83%)
May 13, 2015
7.230
7.320
7.060
7.240
63,673
+0.06(+0.84%)
May 12, 2015
7.180
7.270
7.000
7.180
72,364
-0.02(-0.28%)
May 11, 2015
7.200
7.320
7.040
7.200
56,292
-0.01(-0.14%)
May 08, 2015
7.100
7.280
6.900
7.210
95,827
+0.21(+3.00%)
May 07, 2015
6.550
7.090
6.550
7.000
125,535
+0.32(+4.79%)
May 06, 2015
7.010
7.400
6.500
6.680
209,787
-0.31(-4.43%)
May 05, 2015
7.250
7.280
6.780
6.990
165,972
-0.26(-3.59%)
May 04, 2015
7.080
7.370
7.060
7.250
111,396
+0.15(+2.11%)
May 01, 2015
6.730
7.130
6.510
7.100
119,912
+0.41(+6.13%)
Apr 30, 2015
6.950
7.010
6.600
6.690
177,093
-0.30(-4.29%)
Apr 29, 2015
7.130
7.300
6.940
6.990
41,594
-0.16(-2.24%)
Apr 28, 2015
7.240
7.340
6.900
7.150
78,542
-0.06(-0.83%)
Apr 27, 2015
7.610
7.730
7.070
7.210
155,445
-0.41(-5.38%)
Apr 24, 2015
7.910
7.920
7.590
7.620
51,751
-0.27(-3.42%)
Apr 23, 2015
7.770
7.960
7.750
7.890
77,466
+0.03(+0.38%)
Apr 22, 2015
7.850
7.930
7.550
7.860
56,596
-0.02(-0.25%)
Apr 21, 2015
7.900
8.070
7.830
7.880
76,090
-0.01(-0.13%)
Apr 20, 2015
7.780
7.920
7.640
7.890
48,145
+0.16(+2.07%)
Apr 17, 2015
7.810
7.880
7.610
7.730
86,435
-0.14(-1.78%)
Apr 16, 2015
7.880
7.900
7.600
7.870
44,314
-0.05(-0.63%)
Apr 15, 2015
7.760
8.025
7.680
7.920
84,276
+0.16(+2.06%)
Apr 14, 2015
8.050
8.090
7.750
7.760
74,732
-0.26(-3.24%)
Apr 13, 2015
8.000
8.140
7.860
8.020
85,780
+0.10(+1.26%)
Apr 10, 2015
7.800
8.140
7.610
7.920
96,575
+0.20(+2.59%)
Apr 09, 2015
7.640
7.960
7.270
7.720
137,005
+0.05(+0.65%)
Apr 08, 2015
7.250
7.740
7.050
7.670
133,367
+0.39(+5.36%)
Apr 07, 2015
7.400
7.610
7.220
7.280
110,943
-0.15(-2.02%)
Apr 06, 2015
7.570
7.705
7.270
7.430
133,824
-0.11(-1.46%)
Apr 02, 2015
7.660
7.540
7.540
7.540
127,800
-0.07(-0.92%)
Apr 01, 2015
7.490
7.730
7.130
7.610
194,681
+0.06(+0.79%)
Mar 31, 2015
7.410
7.680
7.302
7.550
190,948
+0.10(+1.34%)
Mar 30, 2015
7.240
7.530
7.102
7.450
94,495
+0.22(+3.04%)
Mar 27, 2015
6.980
7.250
6.866
7.230
94,023
+0.24(+3.43%)
Mar 26, 2015
7.080
7.310
6.820
6.990
106,977
-0.09(-1.27%)
Mar 25, 2015
7.670
7.680
7.020
7.080
172,798
-0.59(-7.69%)
Mar 24, 2015
7.890
8.000
7.620
7.670
115,286
-0.21(-2.66%)
Mar 23, 2015
7.770
7.950
7.500
7.880
163,654
+0.09(+1.16%)
Mar 20, 2015
8.320
8.330
7.740
7.790
203,056
-0.58(-6.93%)
Mar 19, 2015
8.300
8.410
7.950
8.370
98,208
+0.01(+0.12%)
Mar 18, 2015
8.690
8.690
8.272
8.360
104,912
-0.33(-3.80%)
Mar 17, 2015
8.530
8.710
8.360
8.690
60,808
+0.11(+1.28%)
Mar 16, 2015
8.950
8.950
8.370
8.580
207,264
-0.31(-3.49%)
Mar 13, 2015
8.180
8.940
7.710
8.890
220,443
+0.83(+10.30%)
Mar 12, 2015
7.840
8.130
7.470
8.060
95,643
+0.31(+4.00%)
Mar 11, 2015
8.110
8.257
7.670
7.750
156,398
-0.33(-4.08%)
Mar 10, 2015
7.690
8.190
7.690
8.080
94,099
+0.28(+3.59%)
Mar 09, 2015
7.740
7.890
7.654
7.800
96,384
+0.06(+0.78%)
Mar 06, 2015
7.930
7.930
7.640
7.740
141,017
-0.24(-3.01%)
Mar 05, 2015
8.050
8.230
7.890
7.980
99,321
-0.03(-0.37%)
Mar 04, 2015
7.830
8.030
7.620
8.010
169,732
+0.17(+2.17%)
Mar 03, 2015
8.070
8.070
7.690
7.840
58,309
-0.28(-3.45%)
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
.