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, 2016 5.570 6.196 5.510 6.040 381,623 +0.50(+9.03%)
Sep 29, 2016 5.650 5.770 5.520 5.540 122,917 -0.10(-1.77%)
Sep 28, 2016 5.860 5.865 5.560 5.640 261,121 -0.23(-3.92%)
Sep 27, 2016 5.280 5.950 5.280 5.870 420,836 +0.62(+11.81%)
Sep 26, 2016 5.220 5.280 5.150 5.250 109,542 +0.04(+0.77%)
Sep 23, 2016 5.200 5.275 5.140 5.210 110,104 +0.01(+0.19%)
Sep 22, 2016 5.220 5.250 5.010 5.200 144,457 +0.04(+0.78%)
Sep 21, 2016 5.180 5.280 5.080 5.160 198,256 +0.02(+0.39%)
Sep 20, 2016 5.010 5.170 4.890 5.140 415,739 +0.51(+11.02%)
Sep 19, 2016 4.670 4.790 4.620 4.630 115,364 -0.01(-0.22%)
Sep 16, 2016 4.610 4.750 4.570 4.640 198,883 +0.03(+0.65%)
Sep 15, 2016 4.490 4.660 4.480 4.610 114,911 +0.14(+3.13%)
Sep 14, 2016 4.410 4.530 4.350 4.470 126,858 +0.16(+3.71%)
Sep 13, 2016 4.410 4.500 4.250 4.310 112,815 -0.14(-3.15%)
Sep 12, 2016 4.300 4.470 4.300 4.450 224,176 +0.13(+3.01%)
Sep 09, 2016 4.610 4.720 4.290 4.320 256,936 -0.36(-7.69%)
Sep 08, 2016 4.450 4.700 4.410 4.680 192,983 +0.20(+4.46%)
Sep 07, 2016 4.210 4.530 4.210 4.480 140,606 +0.04(+0.90%)
Sep 06, 2016 4.200 4.480 4.200 4.440 300,770 +0.22(+5.21%)
Sep 02, 2016 4.850 4.220 4.220 4.220 1,021,600 -1.07(-20.23%)
Sep 01, 2016 5.020 5.310 4.875 5.290 222,569 +0.29(+5.80%)
Aug 31, 2016 5.270 5.336 4.840 5.000 286,658 -0.26(-4.94%)
Aug 30, 2016 4.940 5.420 4.880 5.260 227,795 +0.34(+6.91%)
Aug 29, 2016 5.010 5.120 4.741 4.920 124,045 -0.08(-1.60%)
Aug 26, 2016 4.910 5.270 4.802 5.000 232,940 +0.16(+3.31%)
Aug 25, 2016 4.549 4.890 4.450 4.840 220,151 +0.20(+4.31%)
Aug 24, 2016 4.600 4.799 4.530 4.640 246,273 +0.03(+0.65%)
Aug 23, 2016 4.714 4.720 4.590 4.610 56,908 -0.03(-0.65%)
Aug 22, 2016 4.670 4.800 4.600 4.640 73,176 -0.02(-0.43%)
Aug 19, 2016 4.690 4.700 4.520 4.660 88,077 -0.05(-1.06%)
Aug 18, 2016 4.540 4.830 4.540 4.710 194,162 +0.11(+2.39%)
Aug 17, 2016 4.440 4.660 4.320 4.600 158,775 +0.15(+3.37%)
Aug 16, 2016 4.360 4.480 4.360 4.450 106,013 +0.08(+1.83%)
Aug 15, 2016 4.320 4.500 4.280 4.370 176,863 +0.05(+1.16%)
Aug 12, 2016 4.100 4.350 4.060 4.320 191,397 +0.21(+5.11%)
Aug 11, 2016 4.130 4.230 3.950 4.110 176,306 -0.01(-0.24%)
Aug 10, 2016 4.230 4.540 4.030 4.120 174,399 -0.12(-2.83%)
Aug 09, 2016 4.610 4.610 4.160 4.240 193,826 -0.13(-2.97%)
Aug 08, 2016 4.480 4.580 4.353 4.370 115,127 -0.12(-2.67%)
Aug 05, 2016 4.410 4.610 4.380 4.490 239,616 +0.07(+1.58%)
Aug 04, 2016 4.480 4.510 4.390 4.420 126,418 -0.05(-1.12%)
Aug 03, 2016 4.570 4.720 4.310 4.470 166,927 -0.16(-3.46%)
Aug 02, 2016 4.600 4.710 4.510 4.630 89,962 -0.04(-0.86%)
Aug 01, 2016 4.700 4.820 4.630 4.670 106,198 -0.03(-0.64%)
Jul 29, 2016 4.700 4.720 4.520 4.700 78,210 +0.01(+0.21%)
Jul 28, 2016 4.690 4.750 4.610 4.690 83,010 -0.01(-0.21%)
Jul 27, 2016 4.570 4.700 4.420 4.700 87,808 +0.15(+3.30%)
Jul 26, 2016 4.440 4.600 4.420 4.550 78,971 +0.10(+2.25%)
Jul 25, 2016 4.620 4.760 4.400 4.450 119,304 -0.18(-3.89%)
Jul 22, 2016 4.660 4.700 4.570 4.630 60,056 -0.05(-1.07%)
Jul 21, 2016 4.660 4.780 4.551 4.680 136,456 +0.04(+0.86%)
Jul 20, 2016 4.530 4.660 4.500 4.640 139,110 +0.12(+2.65%)
Jul 19, 2016 4.750 4.780 4.500 4.520 96,368 -0.24(-5.04%)
Jul 18, 2016 4.530 4.780 4.451 4.760 96,750 +0.22(+4.85%)
Jul 15, 2016 4.550 4.550 4.400 4.540 184,413 +0.02(+0.44%)
Jul 14, 2016 4.680 4.690 4.420 4.520 123,129 -0.13(-2.80%)
Jul 13, 2016 4.790 4.850 4.630 4.650 111,314 -0.11(-2.41%)
Jul 12, 2016 4.800 4.872 4.720 4.765 108,807 -0.00(-0.10%)
Jul 11, 2016 4.810 4.870 4.640 4.770 207,347 -0.03(-0.63%)
Jul 08, 2016 4.860 4.820 4.820 4.800 208,082 -0.02(-0.41%)
Jul 07, 2016 4.770 4.910 4.670 4.820 250,031 +0.19(+4.10%)
Jul 05, 2016 4.680 4.740 4.510 4.630 198,177 -0.11(-2.32%)
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.