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%)
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.