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 (%)
Mar 31, 2015 7.410 7.680 7.302 7.550 190,948 +0.10(+1.34%)
Mar 30, 2015 7.240 7.530 7.102 7.450 94,495 +0.22(+3.04%)
Mar 27, 2015 6.980 7.250 6.866 7.230 94,023 +0.24(+3.43%)
Mar 26, 2015 7.080 7.310 6.820 6.990 106,977 -0.09(-1.27%)
Mar 25, 2015 7.670 7.680 7.020 7.080 172,798 -0.59(-7.69%)
Mar 24, 2015 7.890 8.000 7.620 7.670 115,286 -0.21(-2.66%)
Mar 23, 2015 7.770 7.950 7.500 7.880 163,654 +0.09(+1.16%)
Mar 20, 2015 8.320 8.330 7.740 7.790 203,056 -0.58(-6.93%)
Mar 19, 2015 8.300 8.410 7.950 8.370 98,208 +0.01(+0.12%)
Mar 18, 2015 8.690 8.690 8.272 8.360 104,912 -0.33(-3.80%)
Mar 17, 2015 8.530 8.710 8.360 8.690 60,808 +0.11(+1.28%)
Mar 16, 2015 8.950 8.950 8.370 8.580 207,264 -0.31(-3.49%)
Mar 13, 2015 8.180 8.940 7.710 8.890 220,443 +0.83(+10.30%)
Mar 12, 2015 7.840 8.130 7.470 8.060 95,643 +0.31(+4.00%)
Mar 11, 2015 8.110 8.257 7.670 7.750 156,398 -0.33(-4.08%)
Mar 10, 2015 7.690 8.190 7.690 8.080 94,099 +0.28(+3.59%)
Mar 09, 2015 7.740 7.890 7.654 7.800 96,384 +0.06(+0.78%)
Mar 06, 2015 7.930 7.930 7.640 7.740 141,017 -0.24(-3.01%)
Mar 05, 2015 8.050 8.230 7.890 7.980 99,321 -0.03(-0.37%)
Mar 04, 2015 7.830 8.030 7.620 8.010 169,732 +0.17(+2.17%)
Mar 03, 2015 8.070 8.070 7.690 7.840 58,309 -0.28(-3.45%)
Mar 02, 2015 8.120 8.330 7.940 8.120 108,020 -0.02(-0.25%)
Feb 27, 2015 8.220 8.420 7.910 8.140 84,960 -0.12(-1.45%)
Feb 26, 2015 8.230 8.340 8.010 8.260 82,214 +0.05(+0.61%)
Feb 25, 2015 7.990 8.330 7.780 8.210 77,156 +0.22(+2.75%)
Feb 24, 2015 8.220 8.220 7.870 7.990 50,388 -0.20(-2.44%)
Feb 23, 2015 8.270 8.350 8.160 8.190 47,154 -0.08(-0.97%)
Feb 20, 2015 8.410 8.490 8.050 8.270 81,159 -0.10(-1.19%)
Feb 19, 2015 8.240 8.485 8.050 8.370 73,166 +0.13(+1.58%)
Feb 18, 2015 8.270 8.388 7.970 8.240 47,194 -0.01(-0.12%)
Feb 17, 2015 7.880 8.330 7.880 8.250 142,012 +0.40(+5.10%)
Feb 13, 2015 7.840 7.850 7.850 7.850 137,800 +0.04(+0.51%)
Feb 12, 2015 7.620 7.850 7.490 7.810 108,514 +0.25(+3.31%)
Feb 11, 2015 7.670 7.750 7.480 7.560 162,336 -0.10(-1.31%)
Feb 10, 2015 7.640 7.840 7.550 7.660 320,168 +0.12(+1.59%)
Feb 09, 2015 7.410 8.000 7.310 7.540 166,913 +0.05(+0.67%)
Feb 06, 2015 7.620 7.960 7.420 7.490 177,216 -0.18(-2.35%)
Feb 05, 2015 7.500 7.750 7.430 7.670 256,353 +0.23(+3.09%)
Feb 04, 2015 7.400 7.670 7.337 7.440 225,485 -0.06(-0.80%)
Feb 03, 2015 8.080 8.090 7.350 7.500 342,103 -0.47(-5.90%)
Feb 02, 2015 8.180 8.360 7.890 7.970 279,167 -0.25(-3.04%)
Jan 30, 2015 8.730 9.100 8.160 8.220 455,590 -0.60(-6.80%)
Jan 29, 2015 8.750 9.200 8.656 8.820 511,764 +0.05(+0.57%)
Jan 28, 2015 8.820 8.960 8.550 8.770 329,212 -0.06(-0.68%)
Jan 27, 2015 8.710 9.000 8.500 8.830 293,715 +0.08(+0.91%)
Jan 26, 2015 8.590 8.750 8.370 8.750 244,184 +0.26(+3.06%)
Jan 23, 2015 8.340 8.530 7.880 8.490 594,712 +0.15(+1.80%)
Jan 22, 2015 7.670 8.370 7.180 8.340 426,992 +0.68(+8.88%)
Jan 21, 2015 7.820 7.820 7.370 7.660 357,048 -0.15(-1.92%)
Jan 20, 2015 7.400 7.822 7.180 7.810 234,451 +0.46(+6.26%)
Jan 16, 2015 6.970 7.350 6.970 7.350 243,983 +0.34(+4.85%)
Jan 15, 2015 6.820 7.100 6.720 7.010 179,303 +0.12(+1.74%)
Jan 14, 2015 6.990 7.130 6.810 6.890 160,056 -0.20(-2.82%)
Jan 13, 2015 6.950 7.300 6.930 7.090 154,710 +0.17(+2.46%)
Jan 12, 2015 7.010 7.090 6.840 6.920 94,924 -0.12(-1.70%)
Jan 09, 2015 7.050 7.100 6.910 7.040 143,539 -0.06(-0.85%)
Jan 08, 2015 6.980 7.143 6.820 7.100 218,861 +0.14(+2.01%)
Jan 07, 2015 6.680 7.000 6.600 6.960 183,073 +0.32(+4.82%)
Jan 06, 2015 6.800 6.880 6.510 6.640 160,695 -0.17(-2.50%)
Jan 05, 2015 6.770 7.090 6.750 6.810 102,716 -0.01(-0.15%)
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.