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 (%)
Aug 31, 2016 5.270 5.336 4.840 5.000 286,658 -0.26(-4.94%)
Aug 30, 2016 4.940 5.420 4.880 5.260 227,795 +0.34(+6.91%)
Aug 29, 2016 5.010 5.120 4.741 4.920 124,045 -0.08(-1.60%)
Aug 26, 2016 4.910 5.270 4.802 5.000 232,940 +0.16(+3.31%)
Aug 25, 2016 4.549 4.890 4.450 4.840 220,151 +0.20(+4.31%)
Aug 24, 2016 4.600 4.799 4.530 4.640 246,273 +0.03(+0.65%)
Aug 23, 2016 4.714 4.720 4.590 4.610 56,908 -0.03(-0.65%)
Aug 22, 2016 4.670 4.800 4.600 4.640 73,176 -0.02(-0.43%)
Aug 19, 2016 4.690 4.700 4.520 4.660 88,077 -0.05(-1.06%)
Aug 18, 2016 4.540 4.830 4.540 4.710 194,162 +0.11(+2.39%)
Aug 17, 2016 4.440 4.660 4.320 4.600 158,775 +0.15(+3.37%)
Aug 16, 2016 4.360 4.480 4.360 4.450 106,013 +0.08(+1.83%)
Aug 15, 2016 4.320 4.500 4.280 4.370 176,863 +0.05(+1.16%)
Aug 12, 2016 4.100 4.350 4.060 4.320 191,397 +0.21(+5.11%)
Aug 11, 2016 4.130 4.230 3.950 4.110 176,306 -0.01(-0.24%)
Aug 10, 2016 4.230 4.540 4.030 4.120 174,399 -0.12(-2.83%)
Aug 09, 2016 4.610 4.610 4.160 4.240 193,826 -0.13(-2.97%)
Aug 08, 2016 4.480 4.580 4.353 4.370 115,127 -0.12(-2.67%)
Aug 05, 2016 4.410 4.610 4.380 4.490 239,616 +0.07(+1.58%)
Aug 04, 2016 4.480 4.510 4.390 4.420 126,418 -0.05(-1.12%)
Aug 03, 2016 4.570 4.720 4.310 4.470 166,927 -0.16(-3.46%)
Aug 02, 2016 4.600 4.710 4.510 4.630 89,962 -0.04(-0.86%)
Aug 01, 2016 4.700 4.820 4.630 4.670 106,198 -0.03(-0.64%)
Jul 29, 2016 4.700 4.720 4.520 4.700 78,210 +0.01(+0.21%)
Jul 28, 2016 4.690 4.750 4.610 4.690 83,010 -0.01(-0.21%)
Jul 27, 2016 4.570 4.700 4.420 4.700 87,808 +0.15(+3.30%)
Jul 26, 2016 4.440 4.600 4.420 4.550 78,971 +0.10(+2.25%)
Jul 25, 2016 4.620 4.760 4.400 4.450 119,304 -0.18(-3.89%)
Jul 22, 2016 4.660 4.700 4.570 4.630 60,056 -0.05(-1.07%)
Jul 21, 2016 4.660 4.780 4.551 4.680 136,456 +0.04(+0.86%)
Jul 20, 2016 4.530 4.660 4.500 4.640 139,110 +0.12(+2.65%)
Jul 19, 2016 4.750 4.780 4.500 4.520 96,368 -0.24(-5.04%)
Jul 18, 2016 4.530 4.780 4.451 4.760 96,750 +0.22(+4.85%)
Jul 15, 2016 4.550 4.550 4.400 4.540 184,413 +0.02(+0.44%)
Jul 14, 2016 4.680 4.690 4.420 4.520 123,129 -0.13(-2.80%)
Jul 13, 2016 4.790 4.850 4.630 4.650 111,314 -0.11(-2.41%)
Jul 12, 2016 4.800 4.872 4.720 4.765 108,807 -0.00(-0.10%)
Jul 11, 2016 4.810 4.870 4.640 4.770 207,347 -0.03(-0.63%)
Jul 08, 2016 4.860 4.820 4.820 4.800 208,082 -0.02(-0.41%)
Jul 07, 2016 4.770 4.910 4.670 4.820 250,031 +0.19(+4.10%)
Jul 05, 2016 4.680 4.740 4.510 4.630 198,177 -0.11(-2.32%)
Jul 01, 2016 4.500 4.740 4.740 4.740 225,500 +0.25(+5.57%)
Jun 30, 2016 4.490 4.560 4.280 4.490 209,235 +0.02(+0.45%)
Jun 29, 2016 4.590 4.620 4.270 4.470 693,825 -0.05(-1.11%)
Jun 28, 2016 4.410 4.670 4.331 4.520 304,118 +0.16(+3.67%)
Jun 27, 2016 4.430 4.590 4.310 4.360 196,080 -0.13(-2.90%)
Jun 24, 2016 4.310 4.570 4.210 4.490 821,975 -0.19(-4.06%)
Jun 23, 2016 4.490 4.690 4.380 4.680 297,430 +0.25(+5.64%)
Jun 22, 2016 4.350 4.670 4.250 4.430 463,848 -0.05(-1.12%)
Jun 21, 2016 4.570 4.570 4.290 4.480 565,033 -0.09(-1.97%)
Jun 20, 2016 4.790 4.850 4.510 4.570 521,301 -0.18(-3.79%)
Jun 17, 2016 4.830 4.910 4.580 4.750 891,553 -0.05(-1.04%)
Jun 16, 2016 5.280 5.290 4.730 4.800 1,338,673 -0.53(-9.94%)
Jun 15, 2016 5.300 5.530 5.061 5.330 385,003 +0.05(+0.95%)
Jun 14, 2016 5.300 5.450 5.150 5.280 288,542 -0.04(-0.75%)
Jun 13, 2016 5.290 5.490 5.240 5.320 243,048 -0.07(-1.30%)
Jun 10, 2016 5.230 5.507 5.200 5.390 437,330 +0.02(+0.37%)
Jun 09, 2016 5.440 5.550 5.320 5.370 468,890 -0.13(-2.36%)
Jun 08, 2016 5.460 5.590 5.320 5.500 671,315 +0.02(+0.36%)
Jun 07, 2016 5.320 5.620 5.240 5.480 924,965 +0.08(+1.48%)
Jun 06, 2016 5.090 5.495 5.000 5.400 732,532 +0.32(+6.30%)
Jun 03, 2016 5.090 5.238 4.930 5.080 573,133 -0.09(-1.74%)
Jun 02, 2016 4.920 5.230 4.790 5.170 1,005,314 +0.21(+4.23%)
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.