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, 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%)
Sep 03, 2019 6.600 6.760 6.500 6.600 460,979 -0.06(-0.90%)
Aug 30, 2019 6.740 6.820 6.570 6.660 131,500 -0.10(-1.48%)
Aug 29, 2019 6.800 6.835 6.600 6.760 324,328 +0.01(+0.15%)
Aug 28, 2019 6.580 6.980 6.580 6.750 178,670 +0.13(+1.96%)
Aug 27, 2019 6.860 7.090 6.610 6.620 211,031 -0.18(-2.65%)
Aug 26, 2019 6.760 6.830 6.620 6.800 176,246 +0.10(+1.49%)
Aug 23, 2019 6.930 7.130 6.670 6.700 271,500 -0.25(-3.60%)
Aug 22, 2019 7.090 7.130 6.720 6.950 320,226 -0.17(-2.39%)
Aug 21, 2019 7.140 7.320 6.940 7.120 244,071 +0.05(+0.71%)
Aug 20, 2019 7.110 7.250 6.860 7.070 212,814 -0.02(-0.28%)
Aug 19, 2019 6.930 7.130 6.630 7.090 335,869 +0.37(+5.51%)
Aug 16, 2019 6.520 6.890 6.520 6.720 513,500 +0.25(+3.86%)
Aug 15, 2019 6.840 7.000 6.370 6.470 915,158 -0.34(-4.99%)
Aug 14, 2019 6.940 7.080 6.780 6.810 681,669 -0.21(-2.99%)
Aug 13, 2019 6.750 7.080 6.710 7.020 403,830 +0.27(+4.00%)
Aug 12, 2019 6.790 7.100 6.530 6.750 464,853 -0.09(-1.32%)
Aug 09, 2019 7.110 7.460 6.830 6.840 441,500 -0.27(-3.80%)
Aug 08, 2019 6.910 7.170 6.910 7.110 515,970 +0.20(+2.89%)
Aug 07, 2019 6.700 7.080 6.520 6.910 394,744 +0.03(+0.44%)
Aug 06, 2019 7.330 7.710 6.160 6.880 1,163,720 -0.74(-9.71%)
Aug 05, 2019 7.700 7.780 7.450 7.620 345,400 -0.25(-3.18%)
Aug 02, 2019 7.880 8.115 7.750 7.870 244,300 -0.05(-0.63%)
Aug 01, 2019 8.030 8.130 7.870 7.920 374,538 -0.06(-0.75%)
Jul 31, 2019 8.090 8.130 7.960 7.980 318,175 -0.11(-1.36%)
Jul 30, 2019 7.910 8.165 7.910 8.090 301,923 +0.14(+1.76%)
Jul 29, 2019 7.760 7.980 7.640 7.950 204,061 +0.21(+2.71%)
Jul 26, 2019 7.580 7.750 7.580 7.740 303,500 +0.21(+2.79%)
Jul 25, 2019 7.950 7.970 7.500 7.530 350,179 -0.43(-5.40%)
Jul 24, 2019 8.150 8.150 7.860 7.960 349,868 -0.19(-2.33%)
Jul 23, 2019 8.320 8.330 8.120 8.150 203,518 -0.14(-1.69%)
Jul 22, 2019 8.210 8.330 8.095 8.290 239,228 +0.13(+1.59%)
Jul 19, 2019 8.280 8.310 8.100 8.160 264,900 -0.42(-4.90%)
Jul 18, 2019 8.090 8.330 7.960 8.580 277,937 +0.47(+5.80%)
Jul 17, 2019 8.270 8.290 7.930 8.110 336,880 -0.16(-1.93%)
Jul 16, 2019 8.310 8.370 8.050 8.270 317,220 +0.01(+0.12%)
Jul 15, 2019 8.520 8.560 8.250 8.260 309,446 -0.24(-2.82%)
Jul 12, 2019 8.650 8.680 8.450 8.500 245,900 -0.17(-1.96%)
Jul 11, 2019 8.860 8.950 8.640 8.670 201,167 -0.19(-2.14%)
Jul 10, 2019 8.850 9.000 8.650 8.860 313,485 +0.03(+0.34%)
Jul 09, 2019 8.410 8.850 8.410 8.830 252,598 +0.38(+4.50%)
Jul 08, 2019 8.900 8.900 8.250 8.450 708,513 -0.44(-4.95%)
Jul 05, 2019 8.890 9.020 8.830 8.890 222,800 +0.00(+0.00%)
Jul 03, 2019 8.850 9.030 8.680 8.890 260,500 +0.08(+0.91%)
Jul 02, 2019 9.000 9.000 8.610 8.810 329,021 -0.14(-1.56%)
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.