Skip to main content

Chugai Pharmaceutica ADR (OP: CHGCY )

19.20 +0.68 (+3.67%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 05, 2024 18.70 19.36 18.70 19.20 59,794 +0.68(+3.67%)
Jul 03, 2024 18.65 18.75 18.49 18.52 28,138 +0.55(+3.06%)
Jul 02, 2024 17.76 18.21 17.76 17.97 150,977 +0.57(+3.28%)
Jul 01, 2024 17.50 17.93 17.15 17.40 287,094 -0.37(-2.08%)
Jun 28, 2024 18.00 18.00 17.19 17.77 170,764 -0.32(-1.77%)
Jun 27, 2024 18.71 18.71 17.52 18.09 125,318 +0.22(+1.23%)
Jun 26, 2024 17.46 18.61 17.46 17.87 39,702 +0.28(+1.59%)
Jun 25, 2024 17.39 18.15 17.12 17.59 83,122 +0.93(+5.58%)
Jun 24, 2024 16.80 17.13 16.66 16.66 89,319 +0.60(+3.74%)
Jun 21, 2024 16.32 16.64 16.01 16.06 66,569 -0.01(-0.06%)
Jun 20, 2024 16.65 16.65 16.02 16.07 57,330 +0.11(+0.69%)
Jun 18, 2024 15.50 16.44 15.44 15.96 89,223 +0.24(+1.53%)
Jun 17, 2024 16.13 16.13 15.58 15.72 63,142 +0.07(+0.45%)
Jun 14, 2024 15.60 15.68 15.26 15.65 66,528 -0.11(-0.70%)
Jun 13, 2024 15.98 16.04 15.73 15.76 50,120 -0.09(-0.57%)
Jun 12, 2024 15.93 16.39 15.82 15.85 64,812 +0.18(+1.15%)
Jun 11, 2024 15.50 15.84 15.50 15.67 72,211 +0.37(+2.42%)
Jun 10, 2024 14.78 15.37 14.78 15.30 56,126 +0.23(+1.53%)
Jun 07, 2024 14.81 15.49 14.81 15.07 35,422 -0.30(-1.95%)
Jun 06, 2024 15.00 15.68 14.95 15.37 46,135 -0.09(-0.58%)
Jun 05, 2024 15.15 15.54 15.02 15.46 91,524 +0.12(+0.78%)
Jun 04, 2024 14.82 15.70 14.82 15.34 85,261 +0.05(+0.33%)
Jun 03, 2024 15.75 15.75 14.90 15.29 78,315 +0.07(+0.46%)
May 31, 2024 14.71 15.66 14.71 15.22 112,570 +0.32(+2.15%)
May 30, 2024 15.45 15.45 14.52 14.90 99,523 +0.22(+1.50%)
May 29, 2024 14.99 15.28 14.63 14.68 184,334 -0.39(-2.59%)
May 28, 2024 15.60 15.67 14.99 15.07 84,080 -0.01(-0.07%)
May 24, 2024 15.53 15.53 14.96 15.08 135,916 +0.06(+0.40%)
May 23, 2024 14.75 15.30 14.75 15.02 128,412 -0.34(-2.21%)
May 22, 2024 15.05 15.58 15.04 15.36 93,731 -0.64(-4.00%)
May 21, 2024 16.57 16.57 15.58 16.00 79,745 -0.06(-0.37%)
May 20, 2024 15.62 16.32 15.62 16.06 45,538 +0.06(+0.37%)
May 17, 2024 16.42 16.42 15.94 16.00 57,186 +0.20(+1.27%)
May 16, 2024 15.45 16.05 15.45 15.80 99,167 +0.16(+1.02%)
May 15, 2024 15.01 15.68 14.93 15.64 93,226 +0.32(+2.09%)
May 14, 2024 15.26 15.75 14.76 15.32 167,369 -0.42(-2.67%)
May 13, 2024 15.36 15.87 15.36 15.74 148,580 -0.03(-0.21%)
May 10, 2024 15.40 16.26 15.40 15.77 70,572 -0.14(-0.86%)
May 09, 2024 15.29 15.94 15.29 15.91 56,479 +0.06(+0.38%)
May 08, 2024 15.33 16.26 15.27 15.85 40,645 -0.15(-0.94%)
May 07, 2024 15.51 16.09 15.51 16.00 69,836 -0.66(-3.99%)
May 06, 2024 16.30 16.78 16.18 16.66 111,637 +0.04(+0.27%)
May 03, 2024 15.92 16.98 15.92 16.62 66,813 +0.16(+0.97%)
May 02, 2024 16.36 16.48 16.28 16.46 76,389 +0.59(+3.72%)
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.