Skip to main content

Chugai Pharmaceutica ADR (OP: CHGCY )

25.02 -0.31 (-1.22%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 28, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2025 25.23 25.87 24.60 25.02 87,447 -0.31(-1.22%)
Feb 27, 2025 26.30 26.30 24.65 25.33 85,593 -1.28(-4.81%)
Feb 26, 2025 27.19 27.19 25.38 26.61 52,586 +0.32(+1.22%)
Feb 25, 2025 27.00 27.00 25.26 26.29 120,743 +0.88(+3.46%)
Feb 24, 2025 24.50 26.48 24.50 25.41 174,561 -0.08(-0.31%)
Feb 21, 2025 25.41 26.24 25.11 25.49 68,174 +1.07(+4.38%)
Feb 20, 2025 24.47 25.33 23.90 24.42 59,443 +0.15(+0.62%)
Feb 19, 2025 23.41 25.31 23.41 24.27 86,327 -0.01(-0.04%)
Feb 18, 2025 24.20 24.37 23.45 24.28 158,775 +0.60(+2.53%)
Feb 14, 2025 22.82 24.68 22.82 23.68 136,874 -0.06(-0.25%)
Feb 13, 2025 23.22 24.51 23.22 23.74 223,338 +1.07(+4.72%)
Feb 12, 2025 22.71 23.60 22.45 22.67 511,601 -0.52(-2.24%)
Feb 11, 2025 23.75 23.75 22.58 23.19 514,816 +0.34(+1.47%)
Feb 10, 2025 23.83 23.83 22.60 22.86 63,686 +0.25(+1.13%)
Feb 07, 2025 22.75 23.64 22.58 22.60 71,284 +0.34(+1.53%)
Feb 06, 2025 22.41 23.01 22.17 22.26 576,322 +0.45(+2.06%)
Feb 05, 2025 21.00 22.56 21.00 21.81 221,192 +0.10(+0.46%)
Feb 04, 2025 22.27 22.27 20.59 21.71 80,924 -0.09(-0.41%)
Feb 03, 2025 22.19 22.44 20.76 21.80 106,949 +0.19(+0.88%)
Jan 31, 2025 21.76 22.10 20.91 21.61 152,872 -0.75(-3.35%)
Jan 30, 2025 21.20 22.90 21.11 22.36 164,036 +2.03(+9.99%)
Jan 29, 2025 19.76 21.35 19.76 20.33 89,914 -0.30(-1.45%)
Jan 28, 2025 20.25 21.37 20.16 20.63 113,861 -0.13(-0.63%)
Jan 27, 2025 20.76 20.81 20.34 20.76 251,326 -0.17(-0.81%)
Jan 24, 2025 20.90 20.98 20.10 20.93 218,020 -0.04(-0.19%)
Jan 23, 2025 20.21 21.70 20.17 20.97 110,310 -0.17(-0.80%)
Jan 22, 2025 21.29 22.06 20.40 21.14 165,789 -0.02(-0.09%)
Jan 21, 2025 20.67 21.40 20.24 21.16 258,125 -0.18(-0.84%)
Jan 17, 2025 21.44 21.60 20.44 21.34 187,705 +0.11(+0.52%)
Jan 16, 2025 21.24 21.41 20.41 21.23 396,454 -0.31(-1.44%)
Jan 15, 2025 20.58 21.61 20.58 21.54 66,762 +0.06(+0.28%)
Jan 14, 2025 21.11 22.00 21.11 21.48 161,186 +0.40(+1.90%)
Jan 13, 2025 20.80 21.92 20.28 21.08 120,853 -0.02(-0.09%)
Jan 10, 2025 21.23 22.00 20.47 21.10 152,155 -0.13(-0.61%)
Jan 08, 2025 20.38 21.29 20.38 21.23 59,923 -0.29(-1.35%)
Jan 07, 2025 20.86 22.56 20.86 21.52 91,036 -0.33(-1.51%)
Jan 06, 2025 21.13 22.05 21.13 21.85 1,569,552 -0.20(-0.91%)
Jan 03, 2025 21.49 22.88 21.16 22.05 131,891 +0.03(+0.14%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.