Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chugai Pharmaceutica ADR (OP: CHGCY )

15.88 +0.23 (+1.47%)
Streaming Delayed Price Updated: 1:36 PM EDT, Apr 30, 2024 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 240.40 245.80 235.93 237.10 1,353 -16.65(-6.56%)
Apr 29, 2020 244.33 254.00 240.86 253.75 1,799 +5.25(+2.11%)
Apr 28, 2020 246.50 254.47 246.50 248.50 2,612 +2.16(+0.88%)
Apr 27, 2020 239.70 254.40 239.70 246.34 2,513 -7.00(-2.76%)
Apr 24, 2020 246.75 253.34 246.75 253.34 4,900 +2.26(+0.90%)
Apr 23, 2020 254.00 257.79 250.00 251.08 3,798 +3.33(+1.34%)
Apr 22, 2020 255.00 255.00 245.01 247.75 1,490 +8.32(+3.48%)
Apr 21, 2020 246.00 246.00 234.60 239.43 2,914 -3.94(-1.62%)
Apr 20, 2020 254.40 254.40 241.52 243.37 3,184 -11.03(-4.34%)
Apr 17, 2020 248.00 256.50 248.00 254.40 23,400 -0.43(-0.17%)
Apr 16, 2020 268.00 268.00 250.20 254.83 32,086 -11.17(-4.20%)
Apr 15, 2020 265.25 269.00 254.40 266.00 4,745 +9.77(+3.81%)
Apr 14, 2020 270.80 270.80 255.01 256.23 55,085 +6.23(+2.49%)
Apr 13, 2020 238.00 253.19 238.00 250.00 81,429 +0.47(+0.19%)
Apr 09, 2020 256.20 256.20 248.63 249.53 7,600 +0.30(+0.12%)
Apr 08, 2020 242.56 259.99 242.00 249.23 9,752 +11.47(+4.82%)
Apr 07, 2020 254.50 254.50 233.00 237.76 34,450 +0.76(+0.32%)
Apr 06, 2020 228.95 242.00 228.95 237.00 39,855 +10.80(+4.77%)
Apr 03, 2020 224.06 234.49 224.03 226.20 4,000 +0.23(+0.10%)
Apr 02, 2020 221.02 225.98 221.02 225.97 6,235 +2.19(+0.98%)
Apr 01, 2020 230.00 230.00 220.51 223.78 3,156 -3.92(-1.72%)
Mar 31, 2020 218.00 230.00 218.00 227.70 5,107 +0.20(+0.09%)
Mar 30, 2020 235.00 235.00 226.76 227.50 7,853 +19.75(+9.51%)
Mar 27, 2020 206.01 212.95 206.01 207.75 8,900 -3.24(-1.54%)
Mar 26, 2020 207.93 211.46 200.50 210.99 9,613 +5.07(+2.46%)
Mar 25, 2020 224.70 224.70 200.03 205.92 5,762 -5.04(-2.39%)
Mar 24, 2020 208.34 221.95 207.33 210.96 7,329 -8.36(-3.81%)
Mar 23, 2020 216.00 220.00 210.27 219.32 31,376 +9.32(+4.44%)
Mar 20, 2020 227.85 227.85 205.01 210.00 39,600 -10.23(-4.65%)
Mar 19, 2020 220.24 220.24 212.06 220.23 25,430 +25.23(+12.94%)
Mar 18, 2020 208.00 213.00 184.00 195.00 9,302 -11.50(-5.57%)
Mar 17, 2020 206.50 211.50 197.50 206.50 7,088 +15.27(+7.98%)
Mar 16, 2020 194.11 195.30 185.00 191.23 5,396 +1.59(+0.84%)
Mar 13, 2020 191.61 195.50 186.65 189.64 9,500 -0.86(-0.45%)
Mar 12, 2020 193.84 195.00 189.56 190.50 7,556 -15.88(-7.69%)
Mar 11, 2020 209.00 209.82 206.22 206.38 4,087 -6.83(-3.20%)
Mar 10, 2020 209.50 213.34 208.31 213.21 11,489 +2.60(+1.23%)
Mar 09, 2020 208.85 210.61 207.15 210.61 10,017 -2.83(-1.33%)
Mar 06, 2020 213.55 213.55 209.41 213.44 3,000 +1.39(+0.66%)
Mar 05, 2020 208.53 212.05 207.00 212.05 6,366 +0.05(+0.02%)
Mar 04, 2020 209.00 212.00 209.00 212.00 3,701 +2.51(+1.20%)
Mar 03, 2020 212.00 212.00 209.25 209.49 3,036 -2.78(-1.31%)
Mar 02, 2020 211.81 212.27 210.00 212.27 2,245 +0.95(+0.45%)
Feb 28, 2020 212.00 215.58 210.46 211.32 4,900 -0.69(-0.33%)
Feb 27, 2020 208.69 214.05 208.69 212.01 2,201 -2.39(-1.11%)
Feb 26, 2020 215.20 215.20 213.40 214.40 4,200 +0.12(+0.06%)
Feb 25, 2020 216.72 216.72 214.28 214.28 2,525 +0.68(+0.32%)
Feb 24, 2020 210.00 217.56 210.00 213.60 2,609 -4.05(-1.86%)
Feb 21, 2020 218.75 219.41 217.65 217.65 2,500 +2.58(+1.20%)
Feb 20, 2020 215.28 215.88 215.07 215.07 2,375 -2.85(-1.31%)
Feb 19, 2020 217.48 217.92 216.73 217.92 1,465 +3.32(+1.55%)
Feb 18, 2020 214.40 214.60 214.40 214.60 2,080 -2.48(-1.14%)
Feb 14, 2020 216.19 217.38 216.19 217.08 1,800 -1.74(-0.80%)
Feb 13, 2020 218.08 218.82 218.00 218.82 1,312 -1.18(-0.54%)
Feb 12, 2020 220.48 220.48 220.00 220.00 1,472 -5.18(-2.30%)
Feb 11, 2020 225.48 225.48 224.14 225.18 1,874 +1.94(+0.87%)
Feb 10, 2020 222.85 223.24 221.75 223.24 1,388 -0.01(-0.00%)
Feb 07, 2020 224.64 224.67 223.25 223.25 3,200 +7.75(+3.60%)
Feb 06, 2020 215.50 215.50 215.50 215.50 1,503 +0.76(+0.35%)
Feb 05, 2020 213.90 214.74 213.82 214.74 3,234 -0.61(-0.28%)
Feb 04, 2020 214.69 215.62 214.69 215.35 5,216 +2.11(+0.99%)
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.