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 (%)
Dec 31, 2015 8.020 8.100 8.100 8.100 94,900 +0.01(+0.12%)
Dec 30, 2015 8.190 8.250 8.090 8.090 36,040 -0.08(-0.98%)
Dec 29, 2015 8.230 8.260 8.050 8.170 47,293 +0.01(+0.12%)
Dec 28, 2015 8.090 8.300 8.060 8.160 64,763 +0.01(+0.12%)
Dec 24, 2015 7.900 8.150 8.150 8.150 42,000 +0.17(+2.13%)
Dec 23, 2015 7.890 8.020 7.780 7.980 93,325 +0.12(+1.53%)
Dec 22, 2015 7.780 7.880 7.570 7.860 54,613 +0.10(+1.29%)
Dec 21, 2015 7.780 7.920 7.450 7.760 105,486 +0.08(+1.04%)
Dec 18, 2015 7.760 8.000 7.570 7.680 263,889 -0.12(-1.54%)
Dec 17, 2015 7.930 7.960 7.555 7.800 99,399 -0.09(-1.14%)
Dec 16, 2015 7.570 7.980 7.350 7.890 150,158 +0.32(+4.23%)
Dec 15, 2015 7.450 7.630 7.270 7.570 177,397 +0.25(+3.42%)
Dec 14, 2015 7.320 7.450 6.940 7.320 198,445 +0.03(+0.41%)
Dec 11, 2015 7.220 7.590 7.130 7.290 88,338 -0.12(-1.62%)
Dec 10, 2015 7.120 7.549 7.010 7.410 118,189 +0.27(+3.78%)
Dec 09, 2015 7.200 7.300 7.100 7.140 103,605 -0.06(-0.83%)
Dec 08, 2015 7.080 7.420 7.080 7.200 110,434 +0.05(+0.70%)
Dec 07, 2015 7.200 7.270 7.000 7.150 77,699 -0.03(-0.42%)
Dec 04, 2015 7.100 7.310 7.070 7.180 112,899 +0.07(+0.98%)
Dec 03, 2015 7.560 7.600 7.070 7.110 54,798 -0.42(-5.58%)
Dec 02, 2015 7.620 7.700 7.480 7.530 46,743 -0.12(-1.57%)
Dec 01, 2015 7.560 7.740 7.500 7.650 46,821 +0.10(+1.32%)
Nov 30, 2015 7.710 7.875 7.430 7.550 111,379 -0.15(-1.95%)
Nov 27, 2015 7.380 7.710 7.380 7.700 76,293 +0.30(+4.05%)
Nov 25, 2015 7.210 7.400 7.400 7.400 88,100 +0.16(+2.21%)
Nov 24, 2015 7.150 7.300 7.110 7.240 42,653 +0.01(+0.14%)
Nov 23, 2015 7.000 7.274 6.940 7.230 176,831 +0.20(+2.84%)
Nov 20, 2015 6.830 7.170 6.750 7.030 73,022 +0.25(+3.69%)
Nov 19, 2015 6.800 6.870 6.640 6.780 53,144 -0.05(-0.73%)
Nov 18, 2015 6.660 6.840 6.470 6.830 82,215 +0.17(+2.55%)
Nov 17, 2015 6.490 6.800 6.440 6.660 81,380 +0.20(+3.10%)
Nov 16, 2015 6.660 6.800 6.390 6.460 96,272 -0.22(-3.29%)
Nov 13, 2015 6.280 6.820 6.220 6.680 154,707 +0.33(+5.20%)
Nov 12, 2015 6.420 6.495 6.300 6.350 208,156 -0.14(-2.16%)
Nov 11, 2015 6.520 6.650 6.190 6.490 2,561,256 -0.07(-1.07%)
Nov 10, 2015 6.510 6.570 6.280 6.560 133,611 -0.11(-1.65%)
Nov 09, 2015 6.720 6.860 6.630 6.670 238,411 -0.10(-1.48%)
Nov 06, 2015 6.600 6.850 6.470 6.770 331,582 +0.08(+1.20%)
Nov 05, 2015 6.790 6.840 6.400 6.690 127,259 -0.10(-1.47%)
Nov 04, 2015 6.870 7.070 6.700 6.790 649,648 -0.09(-1.31%)
Nov 03, 2015 6.860 7.050 6.750 6.880 165,915 -0.03(-0.43%)
Nov 02, 2015 7.060 7.220 6.890 6.910 138,613 -0.08(-1.14%)
Oct 30, 2015 6.950 7.200 6.770 6.990 179,575 +0.05(+0.72%)
Oct 29, 2015 7.210 7.250 6.870 6.940 71,582 -0.27(-3.74%)
Oct 28, 2015 7.120 7.320 6.970 7.210 81,108 +0.09(+1.26%)
Oct 27, 2015 7.060 7.250 6.980 7.120 51,433 +0.02(+0.28%)
Oct 26, 2015 7.130 7.310 7.050 7.100 70,222 -0.05(-0.70%)
Oct 23, 2015 6.940 7.190 6.650 7.150 142,448 +0.30(+4.38%)
Oct 22, 2015 6.890 6.910 6.440 6.850 128,064 -0.02(-0.29%)
Oct 21, 2015 6.900 7.040 6.690 6.870 215,351 +0.01(+0.15%)
Oct 20, 2015 6.990 7.040 6.710 6.860 202,629 -0.04(-0.58%)
Oct 19, 2015 6.420 6.940 6.170 6.900 835,732 +0.52(+8.15%)
Oct 16, 2015 6.600 6.780 6.220 6.380 63,526 -0.19(-2.89%)
Oct 15, 2015 6.140 6.710 6.170 6.570 192,154 +0.40(+6.48%)
Oct 14, 2015 6.280 6.500 6.120 6.170 38,336 -0.07(-1.12%)
Oct 13, 2015 6.450 6.660 6.240 6.240 39,453 -0.24(-3.70%)
Oct 12, 2015 6.390 6.550 6.220 6.480 40,763 +0.03(+0.47%)
Oct 09, 2015 6.410 6.540 6.350 6.450 45,643 +0.02(+0.31%)
Oct 08, 2015 6.480 6.580 6.210 6.430 77,212 -0.12(-1.83%)
Oct 07, 2015 6.420 6.620 6.110 6.550 110,035 +0.17(+2.58%)
Oct 06, 2015 6.790 6.790 6.050 6.385 106,438 -0.45(-6.52%)
Oct 05, 2015 7.200 7.200 6.240 6.830 129,329 +0.38(+5.89%)
Oct 02, 2015 6.030 6.500 5.930 6.450 69,713 +0.31(+5.05%)
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.