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 (%)
Sep 30, 2014 4.530 4.820 4.480 4.500 190,350 -0.05(-1.10%)
Sep 29, 2014 4.720 4.850 4.410 4.550 192,948 -0.28(-5.80%)
Sep 26, 2014 4.670 4.850 4.563 4.830 77,349 +0.16(+3.43%)
Sep 25, 2014 4.900 4.900 4.610 4.670 97,154 -0.23(-4.69%)
Sep 24, 2014 4.780 5.000 4.720 4.900 71,975 +0.15(+3.16%)
Sep 23, 2014 4.690 4.810 4.650 4.750 84,191 -0.01(-0.21%)
Sep 22, 2014 4.810 4.920 4.750 4.760 133,066 -0.11(-2.26%)
Sep 19, 2014 5.080 5.220 4.830 4.870 167,624 -0.20(-3.94%)
Sep 18, 2014 5.210 5.210 4.990 5.070 35,537 -0.12(-2.31%)
Sep 17, 2014 5.070 5.250 5.050 5.190 39,846 +0.11(+2.17%)
Sep 16, 2014 4.980 5.110 4.960 5.080 45,742 +0.10(+2.01%)
Sep 15, 2014 5.070 5.096 4.900 4.980 54,315 -0.07(-1.39%)
Sep 12, 2014 5.240 5.290 5.020 5.050 65,155 -0.19(-3.63%)
Sep 11, 2014 5.140 5.300 4.900 5.240 64,672 +0.04(+0.77%)
Sep 10, 2014 5.070 5.200 4.662 5.200 34,597 +0.12(+2.36%)
Sep 09, 2014 5.160 5.160 4.990 5.080 61,956 -0.09(-1.74%)
Sep 08, 2014 5.070 5.170 5.020 5.170 23,858 +0.11(+2.17%)
Sep 05, 2014 5.030 5.090 4.910 5.060 110,707 -0.01(-0.20%)
Sep 04, 2014 5.090 5.120 5.090 5.070 50,119 -0.02(-0.39%)
Sep 03, 2014 5.210 5.290 5.050 5.090 41,673 -0.12(-2.30%)
Sep 02, 2014 5.150 5.255 5.060 5.210 42,542 +0.10(+1.96%)
Aug 29, 2014 5.030 5.110 5.110 5.110 51,900 +0.08(+1.59%)
Aug 28, 2014 5.050 5.120 5.020 5.030 31,447 -0.07(-1.37%)
Aug 27, 2014 5.090 5.174 5.010 5.100 25,505 +0.00(+0.00%)
Aug 26, 2014 5.030 5.140 5.010 5.100 96,465 +0.10(+2.00%)
Aug 25, 2014 5.040 5.106 4.960 5.000 37,166 +0.05(+1.01%)
Aug 22, 2014 4.985 5.060 4.985 4.950 45,719 -0.04(-0.80%)
Aug 21, 2014 5.000 5.182 4.930 4.990 50,004 -0.02(-0.40%)
Aug 20, 2014 5.100 5.200 5.010 5.010 46,271 -0.13(-2.53%)
Aug 19, 2014 5.190 5.250 5.100 5.140 34,126 -0.07(-1.34%)
Aug 18, 2014 5.160 5.250 5.090 5.210 50,099 +0.12(+2.36%)
Aug 15, 2014 5.260 5.260 5.040 5.090 53,050 -0.06(-1.17%)
Aug 14, 2014 5.100 5.180 5.070 5.150 55,558 +0.02(+0.39%)
Aug 13, 2014 5.040 5.160 4.910 5.130 81,875 +0.15(+3.01%)
Aug 12, 2014 5.160 5.160 4.980 4.980 70,323 -0.25(-4.78%)
Aug 11, 2014 5.260 5.350 5.110 5.230 43,183 +0.03(+0.58%)
Aug 08, 2014 5.260 5.340 5.010 5.200 205,299 -0.08(-1.52%)
Aug 07, 2014 5.560 5.560 5.240 5.280 70,124 -0.28(-5.04%)
Aug 06, 2014 5.310 5.590 5.310 5.560 54,298 +0.05(+0.91%)
Aug 05, 2014 5.380 5.560 5.380 5.510 89,952 +0.09(+1.66%)
Aug 04, 2014 5.690 5.690 5.330 5.420 92,399 -0.20(-3.56%)
Aug 01, 2014 5.510 5.690 5.430 5.620 113,953 +0.12(+2.18%)
Jul 31, 2014 5.590 5.640 5.380 5.500 176,976 -0.20(-3.51%)
Jul 30, 2014 5.750 5.910 5.540 5.700 80,650 +0.02(+0.35%)
Jul 29, 2014 5.500 5.750 5.380 5.680 103,253 +0.19(+3.46%)
Jul 28, 2014 5.620 5.620 5.550 5.490 82,515 -0.15(-2.66%)
Jul 25, 2014 5.440 5.710 5.440 5.640 65,963 +0.12(+2.17%)
Jul 24, 2014 5.740 5.805 5.420 5.520 109,139 -0.25(-4.33%)
Jul 23, 2014 5.780 5.795 5.400 5.770 145,225 +0.02(+0.35%)
Jul 22, 2014 5.670 5.800 5.630 5.750 111,510 +0.13(+2.31%)
Jul 21, 2014 5.580 5.710 5.520 5.620 78,350 -0.02(-0.35%)
Jul 18, 2014 5.530 5.690 5.450 5.640 131,001 +0.08(+1.44%)
Jul 17, 2014 5.670 5.800 5.540 5.560 110,283 -0.18(-3.14%)
Jul 16, 2014 5.590 5.790 5.500 5.740 112,449 +0.19(+3.42%)
Jul 15, 2014 5.615 5.640 5.510 5.550 82,321 -0.07(-1.25%)
Jul 14, 2014 5.810 5.810 5.560 5.620 98,216 -0.08(-1.40%)
Jul 11, 2014 5.560 5.740 5.500 5.700 57,334 +0.10(+1.79%)
Jul 10, 2014 5.440 5.680 5.380 5.600 60,638 -0.06(-1.06%)
Jul 09, 2014 5.620 5.670 5.340 5.660 81,975 +0.05(+0.89%)
Jul 08, 2014 5.770 5.770 5.360 5.610 132,213 -0.15(-2.60%)
Jul 07, 2014 6.040 6.050 5.700 5.760 127,265 -0.28(-4.64%)
Jul 03, 2014 6.010 6.040 6.040 6.040 32,400 +0.05(+0.83%)
Jul 02, 2014 6.040 6.060 5.810 5.990 134,065 -0.04(-0.66%)
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.