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, 2017
6.450
6.745
6.370
6.620
116,514
+0.18(+2.80%)
Feb 27, 2017
6.280
6.500
6.220
6.440
133,174
+0.18(+2.88%)
Feb 24, 2017
6.340
6.400
6.130
6.260
163,808
-0.07(-1.11%)
Feb 23, 2017
6.550
6.590
6.250
6.330
141,085
-0.22(-3.36%)
Feb 22, 2017
7.150
7.150
6.500
6.550
232,568
-0.62(-8.65%)
Feb 21, 2017
7.350
7.350
7.110
7.170
139,168
+0.13(+1.85%)
Feb 17, 2017
7.040
7.040
7.040
0
+0.21(+3.07%)
Feb 16, 2017
6.760
6.840
6.590
6.830
109,056
+0.09(+1.34%)
Feb 15, 2017
6.710
6.800
6.480
6.740
170,378
-0.01(-0.15%)
Feb 14, 2017
6.620
6.840
6.620
6.750
163,352
+0.16(+2.43%)
Feb 13, 2017
6.740
6.830
6.521
6.590
70,215
-0.09(-1.35%)
Feb 10, 2017
6.730
6.790
6.390
6.680
111,906
-0.07(-1.04%)
Feb 09, 2017
6.460
6.780
6.340
6.750
92,044
+0.28(+4.33%)
Feb 08, 2017
6.630
7.110
6.445
6.470
134,445
-0.20(-3.00%)
Feb 07, 2017
7.170
7.170
6.580
6.670
234,641
-0.47(-6.58%)
Feb 06, 2017
7.200
7.350
7.120
7.140
117,583
-0.09(-1.24%)
Feb 03, 2017
7.210
7.280
7.100
7.230
74,485
+0.07(+0.98%)
Feb 02, 2017
7.340
7.340
7.100
7.160
82,211
-0.16(-2.19%)
Feb 01, 2017
7.330
7.420
7.270
7.320
76,922
+0.05(+0.69%)
Jan 31, 2017
7.130
7.300
7.030
7.270
147,187
+0.11(+1.54%)
Jan 30, 2017
7.260
7.280
6.950
7.160
103,078
-0.10(-1.38%)
Jan 27, 2017
7.150
7.280
7.110
7.260
47,287
+0.10(+1.40%)
Jan 26, 2017
7.380
7.410
7.080
7.160
97,647
-0.22(-2.98%)
Jan 25, 2017
7.390
7.540
7.260
7.380
95,432
+0.10(+1.37%)
Jan 24, 2017
7.330
7.380
7.060
7.280
159,119
-0.07(-0.95%)
Jan 23, 2017
7.570
7.655
7.310
7.350
140,229
-0.21(-2.78%)
Jan 20, 2017
7.880
7.945
7.390
7.560
290,534
-0.32(-4.06%)
Jan 19, 2017
7.950
7.980
7.750
7.880
191,610
-0.10(-1.25%)
Jan 18, 2017
7.820
7.990
7.730
7.980
148,241
+0.21(+2.70%)
Jan 17, 2017
7.810
7.870
7.539
7.770
159,646
-0.17(-2.14%)
Jan 13, 2017
7.940
7.940
7.940
0
-0.02(-0.25%)
Jan 12, 2017
8.010
8.010
7.715
7.960
137,358
-0.04(-0.50%)
Jan 11, 2017
8.410
8.500
7.870
8.000
200,749
-0.41(-4.88%)
Jan 10, 2017
8.250
8.470
8.250
8.410
240,097
+0.21(+2.56%)
Jan 09, 2017
7.920
8.220
7.880
8.200
165,433
+0.17(+2.12%)
Jan 06, 2017
7.750
8.120
7.590
8.030
271,174
+0.33(+4.29%)
Jan 05, 2017
8.220
8.390
7.680
7.700
249,589
-0.49(-5.98%)
Jan 04, 2017
7.530
8.580
7.530
8.190
402,109
+0.37(+4.73%)
Jan 03, 2017
7.500
7.900
7.330
7.820
267,498
+0.42(+5.68%)
Dec 30, 2016
7.400
7.400
7.400
0
-0.37(-4.76%)
Dec 29, 2016
7.800
7.950
7.710
7.770
61,506
-0.02(-0.26%)
Dec 28, 2016
8.030
8.120
7.720
7.790
80,271
-0.20(-2.50%)
Dec 27, 2016
8.180
8.380
7.970
7.990
98,899
-0.16(-1.96%)
Dec 23, 2016
8.150
8.150
8.150
0
+0.59(+7.80%)
Dec 22, 2016
8.030
9.000
7.250
7.560
849,882
-0.46(-5.74%)
Dec 21, 2016
8.260
8.310
8.010
8.020
127,465
-0.47(-5.54%)
Dec 20, 2016
8.610
8.830
7.620
8.490
363,372
-0.08(-0.93%)
Dec 19, 2016
8.870
8.970
8.500
8.570
284,145
-0.43(-4.78%)
Dec 16, 2016
8.260
9.100
8.250
9.000
789,153
+0.78(+9.49%)
Dec 15, 2016
7.900
8.290
7.760
8.220
252,258
+0.29(+3.66%)
Dec 14, 2016
7.780
8.000
7.750
7.930
89,314
+0.18(+2.32%)
Dec 13, 2016
8.040
8.140
7.670
7.750
164,245
-0.28(-3.49%)
Dec 12, 2016
7.870
8.140
7.615
8.030
115,639
+0.12(+1.52%)
Dec 09, 2016
7.680
8.050
7.680
7.910
253,544
+0.31(+4.08%)
Dec 08, 2016
7.720
7.940
7.450
7.600
555,115
-0.13(-1.68%)
Dec 07, 2016
7.980
7.990
7.350
7.730
332,219
-0.39(-4.80%)
Dec 06, 2016
8.070
8.210
7.910
8.120
172,524
+0.04(+0.50%)
Dec 05, 2016
8.200
8.730
7.890
8.080
475,922
-0.08(-0.98%)
Dec 02, 2016
7.840
8.390
7.810
8.160
537,530
+0.32(+4.02%)
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
.