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, 2016 2.340 2.550 2.180 2.490 1,237,357 +0.15(+6.41%)
Mar 30, 2016 2.400 2.560 2.310 2.340 114,507 -0.06(-2.50%)
Mar 29, 2016 2.270 2.470 2.160 2.400 151,451 +0.16(+7.14%)
Mar 28, 2016 2.380 2.400 2.220 2.240 133,115 -0.12(-5.08%)
Mar 24, 2016 2.350 2.360 2.360 2.360 110,700 +0.00(+0.00%)
Mar 23, 2016 2.530 2.590 2.280 2.360 195,408 -0.19(-7.45%)
Mar 22, 2016 2.660 2.750 2.500 2.550 159,372 -0.13(-4.85%)
Mar 21, 2016 2.590 2.690 2.590 2.680 319,271 +0.06(+2.29%)
Mar 18, 2016 2.650 2.740 2.570 2.620 412,518 -0.08(-2.96%)
Mar 17, 2016 2.670 2.740 2.500 2.700 415,431 +0.00(+0.00%)
Mar 16, 2016 2.980 3.000 2.680 2.700 133,847 -0.31(-10.30%)
Mar 15, 2016 3.390 3.500 2.970 3.010 179,019 -0.47(-13.51%)
Mar 14, 2016 3.460 3.560 3.420 3.480 156,082 +0.00(+0.00%)
Mar 11, 2016 3.080 3.590 3.080 3.480 683,179 +0.21(+6.42%)
Mar 10, 2016 3.250 3.370 3.150 3.270 78,455 +0.06(+1.87%)
Mar 09, 2016 3.370 3.400 3.140 3.210 145,112 -0.13(-3.89%)
Mar 08, 2016 3.570 3.570 3.340 3.340 999,591 -0.23(-6.44%)
Mar 07, 2016 3.440 3.590 3.440 3.570 169,574 +0.13(+3.78%)
Mar 04, 2016 3.490 3.535 3.380 3.440 146,451 -0.03(-0.86%)
Mar 03, 2016 3.490 3.533 3.390 3.470 67,140 -0.01(-0.29%)
Mar 02, 2016 3.490 3.600 3.390 3.480 356,027 +0.02(+0.58%)
Mar 01, 2016 3.350 3.510 3.300 3.460 150,491 +0.17(+5.17%)
Feb 29, 2016 3.310 3.400 3.190 3.290 109,368 -0.01(-0.30%)
Feb 26, 2016 3.340 3.350 3.280 3.300 50,224 -0.02(-0.60%)
Feb 25, 2016 3.430 3.480 3.250 3.320 40,212 -0.08(-2.35%)
Feb 24, 2016 3.270 3.460 3.180 3.400 49,084 +0.09(+2.72%)
Feb 23, 2016 3.530 3.660 3.260 3.310 47,465 -0.26(-7.28%)
Feb 22, 2016 3.740 3.752 3.550 3.570 49,716 -0.14(-3.77%)
Feb 19, 2016 3.540 3.740 3.510 3.710 45,848 +0.17(+4.80%)
Feb 18, 2016 3.660 3.660 3.480 3.540 41,343 -0.12(-3.28%)
Feb 17, 2016 3.720 3.810 3.580 3.660 102,547 -0.04(-1.08%)
Feb 16, 2016 3.710 3.910 3.620 3.700 104,087 +0.03(+0.82%)
Feb 12, 2016 3.580 3.670 3.670 3.670 55,200 +0.15(+4.26%)
Feb 11, 2016 3.550 3.680 3.441 3.520 52,724 -0.10(-2.76%)
Feb 10, 2016 3.550 3.905 3.550 3.620 104,659 +0.06(+1.69%)
Feb 09, 2016 3.300 4.060 3.230 3.560 1,064,389 +0.27(+8.21%)
Feb 08, 2016 3.520 3.520 3.250 3.290 88,382 -0.31(-8.61%)
Feb 05, 2016 3.670 4.000 3.540 3.600 102,971 -0.10(-2.70%)
Feb 04, 2016 3.630 3.950 3.570 3.700 86,539 +0.05(+1.37%)
Feb 03, 2016 3.790 3.860 3.500 3.650 553,032 -0.10(-2.67%)
Feb 02, 2016 3.680 3.830 3.650 3.750 94,799 +0.00(+0.00%)
Feb 01, 2016 3.700 3.790 3.630 3.750 104,946 +0.03(+0.81%)
Jan 29, 2016 3.670 3.830 3.610 3.720 136,550 +0.06(+1.64%)
Jan 28, 2016 3.850 3.860 3.610 3.660 178,899 -0.14(-3.68%)
Jan 27, 2016 4.100 4.260 3.780 3.800 132,606 -0.32(-7.77%)
Jan 26, 2016 4.020 4.240 3.960 4.120 55,808 +0.02(+0.49%)
Jan 25, 2016 4.060 4.270 4.040 4.100 51,742 -0.03(-0.73%)
Jan 22, 2016 4.020 4.160 3.910 4.130 119,336 +0.17(+4.29%)
Jan 21, 2016 4.070 4.100 3.850 3.960 489,754 -0.15(-3.65%)
Jan 20, 2016 3.870 4.200 3.820 4.110 108,371 +0.15(+3.79%)
Jan 19, 2016 4.040 4.260 3.860 3.960 95,167 -0.03(-0.75%)
Jan 15, 2016 3.930 3.990 3.990 3.990 176,900 -0.08(-1.97%)
Jan 14, 2016 4.120 4.730 3.930 4.070 254,484 -0.01(-0.25%)
Jan 13, 2016 4.620 4.680 4.040 4.080 209,948 -0.57(-12.26%)
Jan 12, 2016 4.780 4.910 4.470 4.650 210,236 +0.11(+2.42%)
Jan 11, 2016 4.860 4.860 4.360 4.540 357,943 -0.23(-4.82%)
Jan 08, 2016 5.250 5.250 4.770 4.770 192,160 -0.38(-7.38%)
Jan 07, 2016 5.630 5.630 5.130 5.150 312,992 -0.60(-10.43%)
Jan 06, 2016 6.490 6.910 5.545 5.750 539,890 -1.06(-15.57%)
Jan 05, 2016 7.110 7.359 6.680 6.810 378,453 -0.42(-5.81%)
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.