Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2024	15.36	16.53	15.36	15.87	77,882	+0.03(+0.19%)
Apr 30, 2024	15.99	16.22	15.46	15.84	88,554	+0.19(+1.21%)
Apr 29, 2024	15.98	15.98	15.19	15.65	96,946	+0.27(+1.76%)
Apr 26, 2024	15.61	15.61	14.90	15.38	87,113	-0.21(-1.35%)
Apr 25, 2024	15.00	16.02	15.00	15.59	205,498	-0.44(-2.74%)
Apr 24, 2024	15.98	17.00	15.79	16.03	183,236	-0.76(-4.53%)
Apr 23, 2024	17.21	17.21	16.47	16.79	176,502	+0.15(+0.90%)
Apr 22, 2024	16.76	16.76	16.54	16.64	58,479	+0.75(+4.72%)
Apr 19, 2024	16.01	16.08	15.86	15.89	145,476	-0.39(-2.40%)
Apr 18, 2024	15.94	16.41	15.88	16.28	161,860	-0.07(-0.43%)
Apr 17, 2024	16.48	16.98	16.29	16.35	160,934	-0.24(-1.45%)
Apr 16, 2024	17.12	17.12	16.45	16.59	284,520	+0.30(+1.84%)
Apr 15, 2024	16.55	16.55	16.04	16.29	212,228	-0.27(-1.63%)
Apr 12, 2024	17.48	17.48	16.42	16.56	1,142,195	-0.55(-3.19%)
Apr 11, 2024	16.56	17.56	16.55	17.11	642,371	+0.17(+0.98%)
Apr 10, 2024	17.74	17.74	16.66	16.94	790,408	-0.77(-4.35%)
Apr 09, 2024	17.66	18.21	17.58	17.71	681,150	-0.01(-0.06%)
Apr 08, 2024	17.75	17.78	17.40	17.72	98,930	-0.27(-1.50%)
Apr 05, 2024	17.84	18.04	17.84	17.99	692,080	-0.16(-0.88%)
Apr 04, 2024	17.79	18.43	17.79	18.15	1,185,135	-0.30(-1.63%)
Apr 03, 2024	17.96	18.77	17.96	18.45	576,431	+0.23(+1.26%)
Apr 02, 2024	19.01	19.05	18.21	18.22	46,316	-0.56(-2.98%)
Apr 01, 2024	18.82	18.82	18.54	18.78	77,089	-0.35(-1.83%)
Mar 28, 2024	18.45	19.65	18.45	19.13	38,588	-0.43(-2.17%)
Mar 27, 2024	18.92	20.14	18.92	19.55	37,389	-0.05(-0.23%)
Mar 26, 2024	20.27	20.27	19.04	19.60	65,013	+0.28(+1.45%)
Mar 25, 2024	18.88	19.84	18.65	19.32	204,550	+0.01(+0.05%)
Mar 22, 2024	19.57	19.57	18.72	19.31	86,577	-0.19(-0.97%)
Mar 21, 2024	20.00	20.00	19.15	19.50	236,960	-0.72(-3.56%)
Mar 20, 2024	20.15	20.29	20.13	20.22	57,546	+0.04(+0.20%)
Mar 19, 2024	19.49	20.72	19.49	20.18	182,000	-0.36(-1.75%)
Mar 18, 2024	20.41	20.65	20.41	20.54	74,798	+0.39(+1.94%)
Mar 15, 2024	20.11	20.15	20.02	20.15	120,310	-0.31(-1.52%)
Mar 14, 2024	20.67	20.67	20.34	20.46	52,028	-0.54(-2.57%)
Mar 13, 2024	20.39	21.05	20.39	21.00	48,950	-0.83(-3.80%)
Mar 12, 2024	21.30	22.27	21.30	21.83	80,502	-0.14(-0.64%)
Mar 11, 2024	21.92	22.61	21.35	21.97	96,147	+0.03(+0.14%)
Mar 08, 2024	22.03	22.54	21.66	21.94	33,528	+0.31(+1.43%)
Mar 07, 2024	21.30	21.75	21.01	21.63	117,938	+0.16(+0.75%)
Mar 06, 2024	22.10	22.10	21.14	21.47	54,166	+0.59(+2.83%)
Mar 05, 2024	21.05	21.05	20.85	20.88	32,281	+0.08(+0.38%)
Mar 04, 2024	21.55	21.60	20.71	20.80	34,039	+0.38(+1.86%)
Mar 01, 2024	20.85	20.85	20.24	20.42	78,831	+0.50(+2.51%)
Feb 29, 2024	19.96	20.24	19.85	19.92	65,513	+0.17(+0.86%)
Feb 28, 2024	20.45	20.45	19.00	19.75	66,148	-0.15(-0.75%)
Feb 27, 2024	19.85	19.92	19.81	19.90	75,302	+0.00(+0.00%)
Feb 26, 2024	20.01	20.07	19.82	19.90	104,824	+0.98(+5.18%)
Feb 23, 2024	19.58	19.58	18.42	18.92	440,432	+0.22(+1.18%)
Feb 22, 2024	18.07	18.75	18.07	18.70	32,083	-0.86(-4.40%)
Feb 21, 2024	19.75	19.75	19.25	19.56	270,587	+0.10(+0.51%)
Feb 20, 2024	19.47	19.50	19.38	19.46	32,492	-0.12(-0.61%)
Feb 16, 2024	19.25	19.66	19.16	19.58	42,155	+0.44(+2.30%)
Feb 15, 2024	18.82	19.15	18.56	19.14	28,591	+0.28(+1.48%)
Feb 14, 2024	19.00	19.07	18.74	18.86	53,270	+0.06(+0.30%)
Feb 13, 2024	18.94	19.00	18.35	18.80	81,267	+0.46(+2.52%)
Feb 12, 2024	18.29	18.40	18.11	18.34	27,925	+0.11(+0.60%)
Feb 09, 2024	18.19	18.34	17.99	18.23	66,747	+0.16(+0.89%)
Feb 08, 2024	18.07	18.11	17.97	18.07	55,417	+0.60(+3.43%)
Feb 07, 2024	16.87	17.65	16.87	17.47	56,865	+0.20(+1.16%)
Feb 06, 2024	17.15	17.27	17.15	17.27	58,263	+0.12(+0.70%)
Feb 05, 2024	17.00	17.28	17.00	17.15	63,430	-0.36(-2.06%)
Feb 02, 2024	17.60	17.60	17.24	17.51	61,409	-0.77(-4.21%)
Feb 01, 2024	17.75	18.28	17.75	18.28	60,425	+0.35(+1.95%)
Jan 31, 2024	18.12	18.17	17.93	17.93	50,790	-0.16(-0.88%)
Jan 30, 2024	18.32	18.32	18.02	18.09	43,000	-0.39(-2.11%)
Jan 29, 2024	18.30	18.49	18.12	18.48	44,959	+0.11(+0.60%)
Jan 26, 2024	18.18	18.54	18.18	18.37	35,285	-0.02(-0.11%)
Jan 25, 2024	18.26	18.62	18.26	18.39	62,524	-0.29(-1.55%)
Jan 24, 2024	18.71	18.83	18.62	18.68	166,234	-0.09(-0.48%)
Jan 23, 2024	18.59	18.86	18.59	18.77	242,529	-0.14(-0.74%)
Jan 22, 2024	18.87	19.00	18.77	18.91	49,227	+0.11(+0.61%)
Jan 19, 2024	18.78	18.81	18.58	18.80	113,642	-0.40(-2.11%)
Jan 18, 2024	18.89	19.28	18.89	19.20	126,395	-0.07(-0.36%)
Jan 17, 2024	19.09	19.46	19.09	19.27	128,893	-0.86(-4.27%)
Jan 16, 2024	20.26	20.35	20.09	20.13	71,933	-0.11(-0.54%)
Jan 12, 2024	20.17	20.38	20.11	20.24	93,816	+0.22(+1.10%)
Jan 11, 2024	20.12	20.12	19.46	20.02	76,835	+0.45(+2.30%)
Jan 10, 2024	19.05	19.68	18.94	19.57	67,723	+0.46(+2.41%)
Jan 09, 2024	18.53	19.34	18.53	19.11	65,813	+0.27(+1.43%)
Jan 08, 2024	18.80	18.85	17.90	18.84	69,551	+0.24(+1.29%)
Jan 05, 2024	17.93	18.83	17.93	18.60	58,516	+0.03(+0.16%)
Jan 04, 2024	18.87	18.87	18.51	18.57	133,984	-0.11(-0.59%)
Jan 03, 2024	17.83	18.71	17.83	18.68	132,871	-0.02(-0.11%)

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.

Chugai Pharmaceutica ADR (OP: CHGCY )

Historical Prices

Sections

Services

Sweetwater Reporter

Sweetwater, TX (79556)

Today

Tonight

Chugai Pharmaceutica ADR (OP: CHGCY )

Historical Prices

Sections

Services

Sweetwater Reporter