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 (%)
Dec 29, 2017 5.950 5.950 5.950 0 +0.04(+0.68%)
Dec 28, 2017 5.600 6.050 5.600 5.910 146,205 +0.36(+6.49%)
Dec 27, 2017 5.640 5.660 5.420 5.550 97,643 -0.11(-1.94%)
Dec 26, 2017 5.760 5.760 5.520 5.660 53,586 -0.10(-1.74%)
Dec 22, 2017 5.830 5.910 5.730 5.760 42,132 -0.11(-1.87%)
Dec 21, 2017 5.595 5.950 5.570 5.870 68,716 +0.34(+6.15%)
Dec 20, 2017 5.630 5.740 5.440 5.530 95,536 -0.10(-1.78%)
Dec 19, 2017 5.830 5.880 5.600 5.630 86,326 -0.21(-3.60%)
Dec 18, 2017 5.960 6.050 5.820 5.840 68,085 -0.03(-0.51%)
Dec 15, 2017 5.660 5.940 5.640 5.870 211,047 +0.20(+3.53%)
Dec 14, 2017 6.020 6.020 5.640 5.670 87,868 -0.32(-5.34%)
Dec 13, 2017 5.743 6.050 5.743 5.990 67,889 +0.26(+4.54%)
Dec 12, 2017 5.770 5.860 5.660 5.730 74,674 -0.05(-0.87%)
Dec 11, 2017 5.800 5.931 5.718 5.780 82,666 -0.06(-1.03%)
Dec 08, 2017 5.880 6.000 5.810 5.840 45,290 -0.08(-1.35%)
Dec 07, 2017 5.890 6.000 5.840 5.920 84,253 -0.04(-0.67%)
Dec 06, 2017 6.270 6.270 5.840 5.960 98,162 -0.33(-5.25%)
Dec 05, 2017 6.470 6.590 6.290 6.290 57,465 -0.18(-2.78%)
Dec 04, 2017 6.950 6.950 6.390 6.470 96,444 -0.38(-5.55%)
Dec 01, 2017 6.480 6.940 6.353 6.850 79,269 +0.35(+5.38%)
Nov 30, 2017 6.810 6.810 6.230 6.500 223,978 -0.33(-4.83%)
Nov 29, 2017 6.750 7.090 6.730 6.830 72,808 +0.05(+0.74%)
Nov 28, 2017 6.950 6.950 6.590 6.780 54,188 -0.18(-2.59%)
Nov 27, 2017 6.950 7.100 6.950 6.960 78,762 +0.00(+0.00%)
Nov 24, 2017 7.040 7.040 6.940 6.960 31,517 -0.04(-0.57%)
Nov 22, 2017 7.050 7.050 6.940 7.000 67,303 -0.02(-0.28%)
Nov 21, 2017 7.200 7.275 6.990 7.020 81,133 -0.19(-2.64%)
Nov 20, 2017 7.320 7.330 7.150 7.210 61,830 -0.11(-1.50%)
Nov 17, 2017 7.280 7.435 7.220 7.320 42,216 -0.03(-0.41%)
Nov 16, 2017 7.210 7.500 7.210 7.350 49,426 +0.09(+1.24%)
Nov 15, 2017 7.220 7.380 7.150 7.260 54,807 +0.05(+0.69%)
Nov 14, 2017 7.300 7.330 7.100 7.210 41,742 -0.10(-1.37%)
Nov 13, 2017 7.410 7.500 7.300 7.310 57,954 -0.18(-2.40%)
Nov 10, 2017 7.420 7.600 7.300 7.490 59,055 +0.08(+1.08%)
Nov 09, 2017 7.670 7.720 7.310 7.410 76,258 -0.36(-4.63%)
Nov 08, 2017 6.800 7.860 6.800 7.770 135,609 +0.68(+9.59%)
Nov 07, 2017 7.070 7.170 6.970 7.090 84,394 +0.06(+0.85%)
Nov 06, 2017 7.240 7.260 6.980 7.030 73,880 -0.16(-2.23%)
Nov 03, 2017 7.080 7.200 6.980 7.190 79,544 +0.10(+1.41%)
Nov 02, 2017 6.700 7.140 6.600 7.090 75,698 +0.44(+6.62%)
Nov 01, 2017 6.530 6.680 6.420 6.650 124,475 +0.08(+1.22%)
Oct 31, 2017 6.700 6.740 6.501 6.570 96,097 -0.07(-1.05%)
Oct 30, 2017 6.890 7.210 6.530 6.640 94,114 -0.36(-5.14%)
Oct 27, 2017 6.750 7.070 6.720 7.000 94,328 +0.29(+4.32%)
Oct 26, 2017 6.770 6.940 6.621 6.710 47,137 -0.05(-0.74%)
Oct 25, 2017 6.840 6.930 6.600 6.760 75,307 -0.06(-0.88%)
Oct 24, 2017 6.800 6.990 6.720 6.820 146,578 +0.07(+1.04%)
Oct 23, 2017 7.050 7.190 6.720 6.750 139,492 -0.28(-3.98%)
Oct 20, 2017 7.220 7.220 6.960 7.030 140,361 -0.14(-1.95%)
Oct 19, 2017 7.510 7.540 7.130 7.170 115,189 -0.27(-3.63%)
Oct 18, 2017 7.570 7.670 7.370 7.440 88,068 -0.13(-1.72%)
Oct 17, 2017 7.730 7.770 7.540 7.570 39,456 -0.15(-1.94%)
Oct 16, 2017 7.940 8.050 7.630 7.720 105,274 -0.17(-2.15%)
Oct 13, 2017 7.870 7.940 7.740 7.890 48,631 +0.08(+1.02%)
Oct 12, 2017 7.780 7.950 7.710 7.810 79,232 +0.03(+0.39%)
Oct 11, 2017 7.810 8.260 7.770 7.780 94,458 +0.05(+0.65%)
Oct 10, 2017 8.180 8.270 7.675 7.730 81,460 -0.34(-4.21%)
Oct 09, 2017 8.240 8.340 8.060 8.070 56,572 -0.23(-2.77%)
Oct 06, 2017 8.430 8.506 8.220 8.300 76,630 -0.12(-1.43%)
Oct 05, 2017 8.550 8.600 8.251 8.420 162,926 +0.01(+0.12%)
Oct 04, 2017 8.080 8.600 8.060 8.410 222,067 +0.24(+2.94%)
Oct 03, 2017 7.770 8.270 7.470 8.170 178,020 +0.24(+3.03%)
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.