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

Chemocentryx Inc (NQ: CCXI )

51.99 UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 19, 2022 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 (%)
Nov 29, 2019 28.89 30.99 28.05 30.33 1,720,400 +0.57(+1.92%)
Nov 27, 2019 30.26 30.83 28.78 29.76 3,817,900 -0.97(-3.16%)
Nov 26, 2019 34.82 36.88 26.74 30.73 29,110,560 +22.67(+281.27%)
Nov 25, 2019 7.920 8.310 7.920 8.060 2,989,181 +0.12(+1.51%)
Nov 22, 2019 8.350 8.460 7.880 7.940 906,100 -0.42(-5.02%)
Nov 21, 2019 8.670 8.685 8.330 8.360 880,959 -0.26(-3.02%)
Nov 20, 2019 8.760 8.760 8.530 8.620 842,533 -0.08(-0.92%)
Nov 19, 2019 8.720 8.910 8.610 8.700 862,598 +0.00(+0.00%)
Nov 18, 2019 8.830 8.936 8.240 8.700 642,715 -0.14(-1.58%)
Nov 15, 2019 8.860 9.060 8.780 8.840 718,700 +0.09(+1.03%)
Nov 14, 2019 9.210 9.220 8.740 8.750 364,245 -0.45(-4.89%)
Nov 13, 2019 9.570 9.605 9.130 9.200 321,907 -0.43(-4.47%)
Nov 12, 2019 9.500 10.14 9.490 9.630 539,504 +0.26(+2.77%)
Nov 11, 2019 9.640 9.695 9.270 9.370 395,488 -0.33(-3.40%)
Nov 08, 2019 9.890 10.30 9.635 9.700 548,400 -0.34(-3.39%)
Nov 07, 2019 9.990 10.15 9.500 10.04 694,619 +0.14(+1.41%)
Nov 06, 2019 10.03 10.06 9.680 9.900 403,112 -0.10(-1.00%)
Nov 05, 2019 10.07 10.07 9.480 10.00 814,254 +0.64(+6.84%)
Nov 04, 2019 9.110 9.470 8.930 9.360 370,892 +0.32(+3.54%)
Nov 01, 2019 8.670 9.240 8.600 9.040 471,100 +0.44(+5.12%)
Oct 31, 2019 8.980 9.140 8.470 8.600 375,331 -0.38(-4.23%)
Oct 30, 2019 8.520 9.240 8.520 8.980 544,190 +0.48(+5.65%)
Oct 29, 2019 7.740 8.520 7.610 8.500 515,554 +0.76(+9.82%)
Oct 28, 2019 7.930 8.082 7.670 7.740 178,279 -0.16(-2.03%)
Oct 25, 2019 7.620 8.020 7.520 7.900 267,500 +0.27(+3.54%)
Oct 24, 2019 7.710 7.804 7.500 7.630 228,050 -0.06(-0.78%)
Oct 23, 2019 7.920 8.120 7.620 7.690 276,009 -0.23(-2.90%)
Oct 22, 2019 7.980 8.190 7.865 7.920 164,137 -0.05(-0.63%)
Oct 21, 2019 7.790 8.150 7.750 7.970 237,802 +0.23(+2.97%)
Oct 18, 2019 7.970 8.178 7.700 7.740 381,900 -0.25(-3.13%)
Oct 17, 2019 7.700 8.030 7.700 7.990 273,223 +0.34(+4.44%)
Oct 16, 2019 7.730 8.035 7.590 7.650 259,230 -0.10(-1.29%)
Oct 15, 2019 7.350 7.860 7.220 7.750 397,490 +0.48(+6.60%)
Oct 14, 2019 7.600 7.640 7.190 7.270 266,500 -0.32(-4.22%)
Oct 11, 2019 7.800 7.850 7.560 7.590 497,100 -0.13(-1.68%)
Oct 10, 2019 7.430 7.750 7.340 7.720 335,907 +0.32(+4.32%)
Oct 09, 2019 7.380 7.510 7.310 7.400 334,575 +0.09(+1.23%)
Oct 08, 2019 7.260 7.340 7.030 7.310 488,090 -0.04(-0.54%)
Oct 07, 2019 7.180 7.405 7.090 7.350 246,970 +0.19(+2.65%)
Oct 04, 2019 7.160 7.280 7.030 7.160 292,900 -0.05(-0.69%)
Oct 03, 2019 6.920 7.240 6.770 7.210 386,585 +0.32(+4.64%)
Oct 02, 2019 6.770 6.910 6.490 6.890 337,541 +0.08(+1.17%)
Oct 01, 2019 6.780 7.070 6.730 6.810 295,868 +0.03(+0.44%)
Sep 30, 2019 6.590 6.800 6.440 6.780 331,616 +0.23(+3.51%)
Sep 27, 2019 6.600 6.880 6.470 6.550 405,800 -0.05(-0.76%)
Sep 26, 2019 6.810 6.920 6.540 6.600 223,695 -0.21(-3.08%)
Sep 25, 2019 6.930 6.990 6.770 6.810 232,625 -0.11(-1.52%)
Sep 24, 2019 7.330 7.330 6.780 6.915 445,613 -0.32(-4.36%)
Sep 23, 2019 7.400 7.410 7.140 7.230 214,626 -0.27(-3.60%)
Sep 20, 2019 7.580 7.820 7.090 7.500 2,950,100 -0.09(-1.19%)
Sep 19, 2019 7.570 7.950 7.410 7.590 608,930 +0.34(+4.69%)
Sep 18, 2019 7.570 7.700 7.220 7.250 479,376 -0.33(-4.35%)
Sep 17, 2019 7.620 7.790 7.450 7.580 257,390 -0.05(-0.66%)
Sep 16, 2019 7.550 7.710 7.380 7.630 354,542 +0.05(+0.66%)
Sep 13, 2019 7.670 7.850 7.320 7.580 522,400 -0.06(-0.79%)
Sep 12, 2019 8.430 8.430 7.440 7.640 557,974 -0.06(-0.78%)
Sep 11, 2019 7.650 7.760 7.630 7.700 198,250 +0.11(+1.45%)
Sep 10, 2019 7.190 7.680 7.100 7.590 292,545 +0.39(+5.42%)
Sep 09, 2019 6.900 7.360 6.750 7.200 421,856 +0.34(+4.96%)
Sep 06, 2019 7.010 7.250 6.850 6.860 468,100 -0.10(-1.44%)
Sep 05, 2019 6.780 7.000 6.630 6.960 667,468 +0.27(+4.04%)
Sep 04, 2019 6.680 6.740 6.550 6.690 222,386 +0.09(+1.36%)
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.