Date	Open	High	Low	Close	Volume	Change (%)
Oct 19, 2022				51.99	0	+0.03(+0.06%)
Oct 18, 2022	51.97	51.98	51.95	51.96	953,467	-0.02(-0.04%)
Oct 17, 2022	51.94	51.98	51.93	51.98	733,281	+0.04(+0.08%)
Oct 14, 2022	51.94	51.96	51.93	51.94	629,086	+0.00(+0.00%)
Oct 13, 2022	51.91	51.95	51.90	51.94	933,385	-0.01(-0.02%)
Oct 12, 2022	51.88	51.95	51.87	51.95	891,177	+0.03(+0.06%)
Oct 11, 2022	51.84	51.92	51.84	51.92	846,625	+0.07(+0.14%)
Oct 10, 2022	51.85	51.88	51.83	51.85	463,696	-0.01(-0.02%)
Oct 07, 2022	51.83	51.88	51.82	51.86	715,881	+0.01(+0.02%)
Oct 06, 2022	51.84	51.87	51.83	51.85	756,806	-0.04(-0.08%)
Oct 05, 2022	51.82	51.90	51.78	51.89	723,024	+0.02(+0.04%)
Oct 04, 2022	51.84	51.89	51.80	51.87	945,475	+0.05(+0.10%)
Oct 03, 2022	51.70	51.88	51.66	51.82	1,250,809	+0.16(+0.31%)
Sep 30, 2022	51.67	51.79	51.66	51.66	1,046,910	+0.00(+0.00%)
Sep 29, 2022	51.68	51.74	51.60	51.66	1,837,069	-0.02(-0.04%)
Sep 28, 2022	51.65	51.76	51.64	51.68	1,325,537	+0.04(+0.08%)
Sep 27, 2022	51.65	51.77	51.60	51.64	927,800	+0.02(+0.04%)
Sep 26, 2022	51.63	51.76	51.61	51.62	1,351,664	-0.02(-0.04%)
Sep 23, 2022	51.76	51.80	51.55	51.64	4,972,872	-0.14(-0.27%)
Sep 22, 2022	51.78	51.80	51.76	51.78	853,255	-0.02(-0.04%)
Sep 21, 2022	51.78	51.84	51.75	51.80	1,090,888	+0.00(+0.00%)
Sep 20, 2022	51.80	51.84	51.78	51.80	1,188,405	+0.24(+0.47%)
Sep 19, 2022	51.54	51.63	51.53	51.56	937,217	+0.01(+0.02%)
Sep 16, 2022	51.60	51.62	51.22	51.55	3,190,728	-0.05(-0.10%)
Sep 15, 2022	51.61	51.71	51.55	51.60	1,201,939	+0.07(+0.14%)
Sep 14, 2022	51.42	51.53	51.35	51.53	1,121,908	+0.16(+0.31%)
Sep 13, 2022	51.47	51.58	51.36	51.37	1,320,932	-0.13(-0.25%)
Sep 12, 2022	51.47	51.55	51.40	51.50	1,080,503	+0.01(+0.02%)
Sep 09, 2022	51.54	51.60	51.47	51.49	662,442	-0.11(-0.21%)
Sep 08, 2022	51.42	51.66	51.39	51.60	954,212	+0.10(+0.19%)
Sep 07, 2022	51.43	51.50	51.36	51.50	1,400,927	+0.02(+0.04%)
Sep 06, 2022	51.40	51.56	51.30	51.48	1,760,855	+0.06(+0.12%)
Sep 02, 2022	51.50	51.78	51.39	51.42	1,600,628	-0.22(-0.43%)
Sep 01, 2022	51.06	51.73	51.05	51.64	2,184,071	+0.66(+1.29%)
Aug 31, 2022	51.14	51.22	50.96	50.98	1,291,344	-0.04(-0.08%)
Aug 30, 2022	51.09	51.19	50.93	51.02	2,474,224	-0.01(-0.02%)
Aug 29, 2022	51.05	51.26	50.98	51.03	1,522,766	-0.14(-0.27%)
Aug 26, 2022	51.10	51.21	51.01	51.17	1,678,619	+0.12(+0.24%)
Aug 25, 2022	51.10	51.19	51.00	51.05	1,637,723	+0.05(+0.10%)
Aug 24, 2022	50.95	51.12	50.91	51.00	1,970,136	+0.08(+0.16%)
Aug 23, 2022	50.97	51.10	50.86	50.92	2,275,973	-0.08(-0.16%)
Aug 22, 2022	50.91	51.05	50.86	51.00	2,133,108	+0.00(+0.00%)
Aug 19, 2022	50.90	51.11	50.86	51.00	2,539,623	+0.00(+0.00%)
Aug 18, 2022	50.90	51.00	50.90	51.00	2,672,703	+0.22(+0.43%)
Aug 17, 2022	50.85	51.37	50.75	50.78	3,385,278	-0.08(-0.16%)
Aug 16, 2022	50.82	51.24	50.80	50.86	2,615,232	+0.05(+0.10%)
Aug 15, 2022	50.69	50.86	50.62	50.81	3,332,852	+0.09(+0.18%)
Aug 12, 2022	50.75	50.80	50.58	50.72	2,891,876	+0.12(+0.24%)
Aug 11, 2022	50.85	51.06	50.59	50.60	6,480,426	-0.27(-0.53%)
Aug 10, 2022	50.68	50.93	50.67	50.87	3,895,388	+0.08(+0.16%)
Aug 09, 2022	50.69	50.94	50.56	50.79	8,318,839	-0.10(-0.20%)
Aug 08, 2022	50.42	50.91	50.40	50.89	5,880,877	+0.37(+0.73%)
Aug 05, 2022	50.44	50.79	50.36	50.52	7,781,995	+0.09(+0.18%)
Aug 04, 2022	50.25	50.90	49.96	50.43	36,153,676	+26.32(+109.17%)
Aug 03, 2022	23.63	25.09	23.59	24.11	1,120,890	+0.84(+3.61%)
Aug 02, 2022	22.56	23.74	22.50	23.27	555,771	+0.65(+2.87%)
Aug 01, 2022	23.49	24.39	22.40	22.62	904,742	-1.00(-4.23%)
Jul 29, 2022	22.99	23.68	22.32	23.62	786,986	+0.39(+1.68%)
Jul 28, 2022	24.11	24.20	23.13	23.23	872,747	-0.72(-3.01%)
Jul 27, 2022	23.21	24.14	22.79	23.95	557,557	+1.03(+4.49%)
Jul 26, 2022	22.77	23.30	22.26	22.92	733,852	+0.05(+0.22%)
Jul 25, 2022	22.21	22.91	21.87	22.87	508,050	+0.70(+3.16%)
Jul 22, 2022	23.61	23.84	22.14	22.17	1,168,241	-1.33(-5.66%)
Jul 21, 2022	23.93	24.20	23.05	23.50	639,293	-0.54(-2.25%)
Jul 20, 2022	23.49	24.64	23.49	24.04	1,064,440	+0.50(+2.12%)
Jul 19, 2022	22.77	23.79	22.77	23.54	768,037	+1.19(+5.32%)
Jul 18, 2022	23.06	23.44	22.09	22.35	619,138	-0.59(-2.57%)
Jul 15, 2022	23.13	23.39	22.60	22.94	753,319	+0.26(+1.15%)
Jul 14, 2022	22.97	23.14	22.40	22.68	744,356	-0.34(-1.48%)
Jul 13, 2022	22.19	23.30	22.05	23.02	1,199,121	+0.38(+1.68%)
Jul 12, 2022	22.61	23.09	21.74	22.64	1,082,833	-0.03(-0.13%)
Jul 11, 2022	23.81	24.32	22.53	22.67	864,454	-1.38(-5.74%)
Jul 08, 2022	24.94	25.14	23.65	24.05	939,239	-1.06(-4.22%)
Jul 07, 2022	25.26	25.92	24.76	25.11	1,204,874	-0.22(-0.87%)
Jul 06, 2022	26.74	27.02	24.72	25.33	972,312	-1.52(-5.66%)
Jul 05, 2022	26.50	26.97	25.12	26.85	1,582,683	+0.09(+0.34%)
Jul 01, 2022	24.85	27.02	24.61	26.76	1,015,458	+1.98(+7.99%)
Jun 30, 2022	24.95	25.18	24.14	24.78	969,203	-0.71(-2.79%)
Jun 29, 2022	25.02	25.51	24.47	25.49	660,777	+0.41(+1.63%)
Jun 28, 2022	25.94	26.21	24.64	25.08	739,625	-0.92(-3.54%)
Jun 27, 2022	26.33	26.61	25.00	26.00	1,291,994	-0.15(-0.57%)
Jun 24, 2022	27.77	27.79	25.13	26.15	2,344,665	-1.36(-4.94%)
Jun 23, 2022	26.30	27.55	25.94	27.51	1,776,758	+1.28(+4.88%)
Jun 22, 2022	25.36	27.14	25.28	26.23	1,243,346	+0.23(+0.88%)
Jun 21, 2022	25.75	26.99	25.75	26.00	988,085	+0.51(+2.00%)
Jun 17, 2022	24.31	26.70	24.13	25.49	2,041,897	+1.60(+6.70%)
Jun 16, 2022	23.23	23.92	22.38	23.89	1,364,143	-0.29(-1.20%)
Jun 15, 2022	23.37	24.86	23.22	24.18	1,605,295	+0.81(+3.47%)
Jun 14, 2022	23.32	23.78	22.74	23.37	822,276	+0.17(+0.73%)
Jun 13, 2022	23.97	24.14	22.55	23.20	1,420,276	-1.85(-7.39%)
Jun 10, 2022	24.53	25.47	23.97	25.05	1,101,000	-0.15(-0.60%)
Jun 09, 2022	25.07	26.22	24.97	25.20	1,106,464	-0.12(-0.47%)
Jun 08, 2022	24.98	25.99	24.66	25.32	1,068,819	+0.13(+0.52%)
Jun 07, 2022	23.70	25.21	23.54	25.19	856,234	+1.36(+5.71%)
Jun 06, 2022	24.66	25.11	23.33	23.83	1,030,786	-0.92(-3.72%)
Jun 03, 2022	22.81	24.79	22.61	24.75	1,893,050	+1.67(+7.24%)
Jun 02, 2022	21.75	23.45	21.44	23.08	1,177,548	+1.32(+6.07%)
Jun 01, 2022	22.37	22.64	20.51	21.76	1,311,556	-0.51(-2.29%)
May 31, 2022	23.41	23.41	21.99	22.27	899,758	-1.14(-4.87%)
May 27, 2022	22.43	23.44	21.99	23.41	1,135,821	+1.02(+4.56%)
May 26, 2022	21.70	22.58	21.57	22.39	717,271	+0.68(+3.13%)
May 25, 2022	21.27	22.12	20.85	21.71	804,512	+0.30(+1.40%)
May 24, 2022	22.11	22.23	21.18	21.41	1,029,999	-0.95(-4.25%)
May 23, 2022	22.79	22.91	21.96	22.36	989,364	-0.43(-1.89%)
May 20, 2022	22.12	23.28	21.61	22.79	1,941,194	+0.74(+3.36%)
May 19, 2022	20.79	22.90	20.79	22.05	2,214,310	+1.19(+5.70%)
May 18, 2022	20.00	21.44	19.83	20.86	1,499,290	-0.05(-0.24%)
May 17, 2022	19.66	21.01	19.44	20.91	1,329,427	+1.71(+8.91%)
May 16, 2022	19.14	20.37	18.75	19.20	1,178,727	+0.03(+0.16%)
May 13, 2022	17.82	19.18	17.62	19.17	1,341,922	+1.82(+10.49%)
May 12, 2022	16.21	17.63	16.16	17.35	1,341,723	+0.86(+5.22%)
May 11, 2022	17.83	18.69	16.49	16.49	2,189,557	-1.40(-7.83%)
May 10, 2022	16.16	18.12	15.31	17.89	3,286,039	+2.53(+16.47%)
May 09, 2022	16.81	17.03	14.95	15.36	2,682,553	-2.02(-11.62%)
May 06, 2022	18.26	19.48	17.19	17.38	8,372,826	+1.74(+11.13%)
May 05, 2022	16.67	16.89	15.28	15.64	1,955,790	-1.35(-7.95%)
May 04, 2022	17.82	17.82	16.16	16.99	2,563,919	-0.69(-3.90%)
May 03, 2022	18.70	18.96	17.51	17.68	1,436,555	-1.09(-5.81%)
May 02, 2022	18.55	19.05	17.76	18.77	1,684,157	+0.31(+1.68%)
Apr 29, 2022	18.90	19.40	18.36	18.46	1,141,480	-0.58(-3.05%)
Apr 28, 2022	19.41	19.41	17.90	19.04	895,971	-0.03(-0.16%)
Apr 27, 2022	19.25	19.76	18.82	19.07	810,174	-0.12(-0.63%)
Apr 26, 2022	19.70	19.76	19.12	19.19	1,434,370	-0.65(-3.28%)
Apr 25, 2022	19.10	20.01	19.01	19.84	820,184	+0.38(+1.95%)
Apr 22, 2022	19.70	20.38	19.34	19.46	782,540	-0.23(-1.17%)
Apr 21, 2022	21.11	21.40	19.53	19.69	1,050,331	-1.19(-5.70%)
Apr 20, 2022	21.21	21.71	20.75	20.88	1,089,357	-0.32(-1.51%)
Apr 19, 2022	20.80	21.86	20.53	21.20	1,316,545	+0.51(+2.46%)
Apr 18, 2022	21.43	21.43	20.39	20.69	1,174,489	-0.85(-3.95%)
Apr 14, 2022	21.97	22.23	21.17	21.54	1,077,041	-0.61(-2.75%)
Apr 13, 2022	22.13	22.41	21.16	22.15	1,357,546	+0.99(+4.68%)
Apr 12, 2022	22.25	22.50	20.69	21.16	1,652,073	-0.74(-3.38%)
Apr 11, 2022	22.70	22.90	21.79	21.90	895,272	-1.01(-4.41%)
Apr 08, 2022	23.71	23.92	22.75	22.91	892,172	-0.90(-3.78%)
Apr 07, 2022	24.17	24.78	23.36	23.81	1,494,248	-0.39(-1.61%)
Apr 06, 2022	24.39	24.78	23.86	24.20	3,054,022	-0.54(-2.18%)
Apr 05, 2022	26.25	26.29	24.70	24.74	755,322	-1.53(-5.82%)
Apr 04, 2022	26.86	27.03	25.64	26.27	1,358,259	-0.48(-1.79%)
Apr 01, 2022	25.32	26.77	25.02	26.75	1,623,418	+1.68(+6.70%)
Mar 31, 2022	25.13	25.60	24.89	25.07	552,972	+0.07(+0.28%)
Mar 30, 2022	25.62	26.43	24.83	25.00	634,113	-0.71(-2.76%)
Mar 29, 2022	24.51	25.87	24.34	25.71	1,029,685	+1.38(+5.67%)
Mar 28, 2022	24.14	24.68	23.55	24.33	549,973	+0.37(+1.54%)
Mar 25, 2022	24.30	24.30	23.28	23.96	630,199	-0.49(-2.00%)
Mar 24, 2022	23.97	24.65	23.54	24.45	462,819	+0.59(+2.47%)
Mar 23, 2022	24.65	25.15	23.80	23.86	645,451	-1.10(-4.41%)
Mar 22, 2022	24.27	25.01	24.23	24.96	614,044	+0.65(+2.67%)
Mar 21, 2022	25.53	25.62	24.06	24.31	632,653	-1.25(-4.89%)
Mar 18, 2022	25.07	25.97	24.82	25.56	1,798,106	+0.31(+1.23%)
Mar 17, 2022	24.17	25.29	23.63	25.25	1,003,721	+1.08(+4.47%)
Mar 16, 2022	23.13	24.19	22.93	24.17	877,788	+1.26(+5.50%)
Mar 15, 2022	22.26	23.26	22.11	22.91	805,689	+0.69(+3.11%)
Mar 14, 2022	23.73	24.17	21.77	22.22	1,598,448	-1.50(-6.32%)
Mar 11, 2022	25.00	25.55	23.70	23.72	799,545	-1.13(-4.55%)
Mar 10, 2022	24.92	24.96	23.58	24.85	785,095	-0.36(-1.43%)
Mar 09, 2022	24.42	25.88	24.42	25.21	1,144,013	+1.06(+4.39%)
Mar 08, 2022	23.28	24.52	22.61	24.15	1,229,904	+0.62(+2.63%)
Mar 07, 2022	22.75	24.44	22.75	23.53	1,458,282	+0.25(+1.07%)
Mar 04, 2022	24.30	25.29	23.02	23.28	1,572,768	-1.14(-4.67%)
Mar 03, 2022	25.00	25.50	22.96	24.42	2,970,202	-0.13(-0.53%)
Mar 02, 2022	25.00	25.23	22.25	24.55	6,302,025	-4.91(-16.67%)
Mar 01, 2022	30.45	31.46	29.34	29.46	1,468,742	-0.88(-2.90%)
Feb 28, 2022	30.50	31.10	29.95	30.34	892,966	-0.29(-0.95%)
Feb 25, 2022	29.28	30.63	28.76	30.63	784,387	+1.20(+4.08%)
Feb 24, 2022	26.90	29.58	26.47	29.43	1,444,220	+0.79(+2.76%)
Feb 23, 2022	30.26	30.31	28.63	28.64	863,089	-1.19(-3.99%)
Feb 22, 2022	29.28	30.78	29.26	29.83	682,672	-0.24(-0.80%)
Feb 18, 2022				30.07	0	-0.33(-1.09%)
Feb 17, 2022	31.19	31.57	30.15	30.40	672,033	-1.09(-3.46%)
Feb 16, 2022	31.30	32.11	30.72	31.49	772,564	-0.10(-0.32%)
Feb 15, 2022	31.08	31.79	30.84	31.59	1,406,158	+1.34(+4.43%)
Feb 14, 2022	29.82	30.67	29.40	30.25	717,090	+0.45(+1.51%)
Feb 11, 2022	29.97	31.24	29.29	29.80	835,380	-0.21(-0.70%)
Feb 10, 2022	29.11	31.32	28.68	30.01	1,227,590	+0.29(+0.98%)
Feb 09, 2022	27.58	29.87	27.58	29.72	1,189,670	+2.38(+8.71%)
Feb 08, 2022	27.64	27.98	26.80	27.34	698,137	-0.48(-1.73%)
Feb 07, 2022	27.90	29.25	27.62	27.82	950,384	+0.03(+0.11%)
Feb 04, 2022	27.10	27.87	26.95	27.79	802,098	+0.63(+2.32%)
Feb 03, 2022	26.64	28.11		27.16	1,094,876	+0.01(+0.04%)
Feb 02, 2022	27.63	27.75	26.66	27.15	854,472	-0.50(-1.81%)
Feb 01, 2022	27.30	28.11	26.31	27.65	1,420,742	+0.76(+2.83%)
Jan 31, 2022	25.20	26.92		26.89	1,886,116	+1.63(+6.45%)
Jan 28, 2022	24.22	25.29	23.11	25.26	1,153,446	+1.12(+4.64%)
Jan 27, 2022	25.93	26.39	23.80	24.14	1,046,118	-1.32(-5.18%)
Jan 26, 2022	25.95	26.97	24.77	25.46	1,538,678	+0.12(+0.47%)
Jan 25, 2022	24.95	25.85	24.31	25.34	1,166,263	-0.27(-1.05%)
Jan 24, 2022	24.27	25.73	22.40	25.61	2,401,455	+0.55(+2.19%)
Jan 21, 2022	25.67	26.33	24.40	25.06	2,499,445	-1.58(-5.93%)
Jan 20, 2022	30.00	30.00	26.50	26.64	2,718,442	-2.85(-9.66%)
Jan 19, 2022	32.00	33.00	29.44	29.49	1,981,403	-1.21(-3.94%)
Jan 18, 2022	32.68	32.91	30.45	30.70	1,601,771	-1.80(-5.54%)
Jan 14, 2022				32.50	0	-0.81(-2.43%)
Jan 13, 2022	32.95	36.29	32.68	33.31	2,107,403	+0.96(+2.97%)
Jan 12, 2022	34.29	34.42	32.06	32.35	1,494,137	-1.85(-5.41%)
Jan 11, 2022	33.90	34.66	33.25	34.20	820,598	-0.31(-0.90%)
Jan 10, 2022	36.29	36.53	33.15	34.51	1,498,189	-2.09(-5.71%)
Jan 07, 2022	39.08	40.07	36.53	36.60	1,431,491	-2.52(-6.44%)
Jan 06, 2022	37.38	39.47	35.88	39.12	886,187	+1.97(+5.30%)
Jan 05, 2022	38.87	40.34	37.05	37.15	1,645,699	-1.81(-4.65%)
Jan 04, 2022	37.05	39.18	35.61	38.96	1,503,516	+1.91(+5.16%)

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.

Chemocentryx Inc (NQ: CCXI )

Historical Prices

Sections

Services

The Evening Leader

Saint Marys, OH (45885)

Today

Tonight

Chemocentryx Inc (NQ: CCXI )

Historical Prices

Sections

Services

The Evening Leader