Free Trial

Chugai Pharmaceutical (CHGCY) Stock Chart & Stock Price History

→ Protect Yourself While There’s Still Time … (From Weiss Ratings) (Ad)
Free CHGCY Stock Alerts
$15.59
-0.44 (-2.74%)
(As of 04/25/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartEarningsFinancialsHeadlinesInsider TradesSEC FilingsShort Interest

Chugai Pharmaceutical Stock Price Performance

5 Day
Performance
-1.89%
1 Month
Performance
-20.46%
3 Month
Performance
-15.13%
6 Month
Performance
+9.40%
Year-To-Date
Performance
-17.29%
1 Year
Performance
+23.05%
Receive CHGCY Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Chugai Pharmaceutical and its competitors with MarketBeat's FREE daily newsletter

Ad Stansberry Research
Move Your Money Before May 1
Did you know that the IRS has allegedly been using AI to spy on the bank accounts of American citizens?
Click here to get the full story before May 1. 

CHGCY Stock Chart for Friday, April, 26, 2024

CHGCY Chart by TradingView

Chugai Pharmaceutical Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/25/2024$16.03$15.59
-2.74%		$16.02$15.00205,474 shs$51.29 billion
04/24/2024$16.79$16.03
-4.53%		$17.00$15.79180,864 shs$52.74 billion
04/23/2024$16.64$16.79
+0.90%		$17.21$16.47156,550 shs$55.24 billion
04/22/2024$15.89$16.64
+4.72%		$16.76$16.5458,479 shs$54.75 billion
04/19/2024$16.28$15.89
-2.40%		$16.08$15.86145,476 shs$52.28 billion
04/18/2024$16.35$16.28
-0.43%		$16.41$15.88151,295 shs$53.56 billion
04/17/2024$16.59$16.35
-1.45%		$16.98$16.29153,528 shs$53.79 billion
04/16/2024$16.29$16.59
+1.84%		$17.12$16.45275,657 shs$54.58 billion
04/15/2024$16.56$16.29
-1.63%		$16.55$16.0485,883 shs$53.59 billion
04/12/2024$17.11$17.11$17.48$16.42642,371 shs$56.28 billion
04/11/2024$16.94$17.11
+0.98%		$17.13$16.55638,469 shs$56.28 billion
04/10/2024$17.71$16.94
-4.35%		$17.74$16.6689,492 shs$55.73 billion
04/09/2024$17.72$17.71
-0.06%		$18.21$17.58679,204 shs$58.27 billion
04/08/2024$17.99$17.72
-1.50%		$17.78$17.4098,930 shs$58.30 billion
04/05/2024$18.15$17.99
-0.88%		$18.04$17.84691,612 shs$59.19 billion
04/04/2024$18.45$18.15
-1.63%		$18.43$17.791.19 million shs$59.71 billion
04/03/2024$18.22$18.45
+1.26%		$18.77$17.96576,387 shs$60.70 billion
04/02/2024$18.78$18.22
-2.98%		$19.05$18.2145,926 shs$59.94 billion
04/01/2024$19.13$18.78
-1.83%		$18.82$18.5477,089 shs$61.79 billion
03/29/2024$19.13$19.13$19.65$18.4538,068 shs$62.94 billion
03/28/2024$19.56$19.13
-2.17%		$19.65$18.4538,068 shs$62.94 billion
03/27/2024$19.60$19.56
-0.23%		$20.14$18.9236,708 shs$64.34 billion
03/26/2024$19.32$19.60
+1.45%		$20.27$19.0464,998 shs$64.48 billion
03/25/2024$19.31$19.32
+0.05%		$19.84$18.65204,550 shs$63.56 billion
03/22/2024$19.50$19.31
-0.97%		$19.57$18.7286,577 shs$63.53 billion
03/21/2024$20.22$19.50
-3.56%		$20.00$19.15236,960 shs$64.15 billion
03/20/2024$20.18$20.22
+0.20%		$20.29$20.1357,546 shs$66.52 billion
03/19/2024$20.54$20.18
-1.75%		$20.72$19.49182,000 shs$66.39 billion
03/18/2024$20.15$20.54
+1.94%		$20.65$20.4173,946 shs$67.58 billion
03/15/2024$20.41$20.14
-1.32%		$20.15$20.02118,074 shs$66.26 billion
03/14/2024$21.00$20.41
-2.81%		$20.67$20.3446,222 shs$67.15 billion
03/13/2024$21.83$21.00
-3.80%		$21.05$20.3948,357 shs$69.09 billion
03/12/2024$21.89$21.83
-0.27%		$22.27$21.3080,502 shs$71.82 billion
03/11/2024$21.94$21.89
-0.23%		$22.61$21.8590,860 shs$72.02 billion
03/08/2024$21.63$21.94
+1.43%		$22.54$21.6633,528 shs$72.18 billion
03/07/2024$21.47$21.63
+0.75%		$21.75$21.01117,938 shs$71.16 billion
03/06/2024$20.88$21.47
+2.83%		$22.10$21.1454,166 shs$70.64 billion
03/05/2024$20.80$20.88
+0.38%		$21.05$20.8532,281 shs$68.69 billion
03/04/2024$20.42$20.80
+1.86%		$21.60$20.7133,859 shs$68.43 billion
03/01/2024$19.92$20.42
+2.51%		$20.85$20.2478,831 shs$67.18 billion
Protect Yourself While There’s Still Time … (Ad)

The next step of the Fed's control is here. Section 702 of the Foreign Intelligence Surveillance Act was renewed for two more years and passed into law earlier this week. Allowing the Fed to tighten its grip on your personal privacy and freedom.

4 simple steps to protect your privacy and money before it’s too late.
02/29/2024$19.75$19.92
+0.86%		$20.24$19.8565,480 shs$65.54 billion
02/28/2024$19.90$19.75
-0.75%		$20.45$19.0065,414 shs$64.98 billion
02/27/2024$19.90$19.90$19.92$19.8175,302 shs$65.47 billion
02/26/2024$18.92$19.90
+5.18%		$20.07$19.82104,824 shs$65.47 billion
02/23/2024$18.70$18.92
+1.18%		$19.58$18.42440,432 shs$62.25 billion
02/22/2024$19.56$18.70
-4.40%		$18.75$18.0732,083 shs$61.52 billion
02/21/2024$19.46$19.56
+0.51%		$19.75$19.25270,587 shs$64.35 billion
02/20/2024$19.58$19.46
-0.61%		$19.50$19.3832,492 shs$64.02 billion
02/19/2024$19.58$19.58$19.66$19.1642,100 shs$64.42 billion
02/16/2024$19.14$19.58
+2.30%		$19.66$19.1642,155 shs$64.42 billion
02/15/2024$18.86$19.14
+1.48%		$19.15$18.5628,591 shs$62.97 billion
02/14/2024$18.80$18.86
+0.32%		$19.07$18.7453,270 shs$62.05 billion
02/13/2024$18.34$18.80
+2.51%		$18.96$18.7380,481 shs$61.85 billion
02/12/2024$18.23$18.34
+0.60%		$18.40$18.1127,925 shs$59.98 billion
02/09/2024$18.07$18.23
+0.89%		$18.24$18.1564,735 shs$59.98 billion
02/08/2024$17.47$18.07
+3.43%		$18.11$17.9755,416 shs$59.45 billion
02/07/2024$17.27$17.47
+1.16%		$17.65$16.8756,865 shs$57.48 billion
02/06/2024$17.15$17.27
+0.70%		$17.27$17.1558,263 shs$56.82 billion
02/05/2024$17.51$17.15
-2.06%		$17.28$17.0062,666 shs$56.42 billion
02/02/2024$18.28$17.51
-4.21%		$17.60$17.3656,068 shs$57.61 billion
02/01/2024$17.93$18.28
+1.95%		$18.28$17.7560,425 shs$60.14 billion
01/31/2024$18.09$17.93
-0.88%		$18.17$17.9350,790 shs$58.99 billion
01/30/2024$18.48$18.09
-2.11%		$18.32$18.0541,105 shs$59.52 billion
01/29/2024$18.37$18.48
+0.60%		$18.49$18.1244,946 shs$60.80 billion
01/26/2024$18.39$18.37
-0.11%		$18.54$18.1835,214 shs$60.44 billion
01/25/2024$18.68$18.39
-1.55%		$18.62$18.2660,550 shs$60.50 billion

Related Companies:
This page (OTCMKTS:CHGCY) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Trump is sounding the alarm
Preserve Gold