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 (%)
Nov 30, 2016 7.950 8.050 7.545 7.840 196,571 -0.10(-1.26%)
Nov 29, 2016 8.030 8.100 7.860 7.940 210,335 -0.09(-1.12%)
Nov 28, 2016 8.090 8.155 7.940 8.030 197,730 -0.11(-1.35%)
Nov 25, 2016 8.130 8.240 7.870 8.140 62,014 +0.01(+0.12%)
Nov 23, 2016 8.130 8.130 8.130 0 +0.03(+0.37%)
Nov 22, 2016 8.150 8.370 7.600 8.100 275,788 -0.03(-0.37%)
Nov 21, 2016 8.010 8.150 7.880 8.130 185,296 +0.15(+1.88%)
Nov 18, 2016 7.950 8.000 7.810 7.980 279,770 +0.04(+0.50%)
Nov 17, 2016 7.950 8.000 7.750 7.940 130,641 +0.05(+0.63%)
Nov 16, 2016 7.740 7.980 7.630 7.890 238,962 +0.11(+1.41%)
Nov 15, 2016 7.650 7.880 7.500 7.780 283,155 +0.12(+1.57%)
Nov 14, 2016 8.130 8.140 7.500 7.660 348,125 -0.39(-4.84%)
Nov 11, 2016 7.740 8.150 7.710 8.050 449,746 +0.31(+4.01%)
Nov 10, 2016 8.000 8.265 7.770 7.740 401,092 -0.18(-2.27%)
Nov 09, 2016 6.970 8.000 6.520 7.920 962,375 +1.09(+15.96%)
Nov 08, 2016 6.360 6.920 6.255 6.830 292,126 +0.11(+1.64%)
Nov 07, 2016 6.310 6.835 6.170 6.720 383,527 +0.53(+8.56%)
Nov 04, 2016 5.630 6.290 5.520 6.190 211,299 +0.60(+10.73%)
Nov 03, 2016 6.060 6.070 5.520 5.590 272,795 -0.48(-7.91%)
Nov 02, 2016 6.140 6.170 5.920 6.070 95,214 -0.10(-1.62%)
Nov 01, 2016 6.020 6.190 5.740 6.170 105,062 +0.19(+3.18%)
Oct 31, 2016 6.220 6.260 5.932 5.980 210,941 -0.30(-4.78%)
Oct 28, 2016 6.340 6.340 6.000 6.280 196,399 -0.09(-1.41%)
Oct 27, 2016 6.260 6.540 6.030 6.370 280,413 +0.17(+2.74%)
Oct 26, 2016 6.180 6.280 6.120 6.200 76,472 -0.02(-0.32%)
Oct 25, 2016 6.240 6.240 6.090 6.220 219,141 -0.01(-0.16%)
Oct 24, 2016 6.300 6.300 6.140 6.230 195,176 -0.02(-0.32%)
Oct 21, 2016 6.250 6.350 6.160 6.250 262,944 -0.03(-0.48%)
Oct 20, 2016 5.990 6.300 5.960 6.280 203,904 +0.30(+5.02%)
Oct 19, 2016 6.160 6.160 6.140 5.980 77,700 -0.18(-2.92%)
Oct 18, 2016 6.010 6.380 5.920 6.160 190,897 +0.35(+6.02%)
Oct 17, 2016 5.790 5.920 5.190 5.810 102,863 +0.01(+0.17%)
Oct 14, 2016 5.860 5.900 5.450 5.800 150,487 +0.01(+0.17%)
Oct 13, 2016 5.800 5.900 5.740 5.790 116,749 -0.06(-1.03%)
Oct 12, 2016 6.180 6.210 5.830 5.850 85,538 -0.34(-5.49%)
Oct 11, 2016 6.300 6.440 6.080 6.190 98,341 -0.17(-2.67%)
Oct 10, 2016 6.240 6.470 6.200 6.360 138,236 +0.18(+2.91%)
Oct 07, 2016 6.210 6.270 6.050 6.180 102,504 -0.03(-0.48%)
Oct 06, 2016 6.260 6.280 6.020 6.210 152,324 -0.09(-1.43%)
Oct 05, 2016 6.060 6.350 5.800 6.300 174,205 +0.25(+4.13%)
Oct 04, 2016 6.230 6.330 5.942 6.050 139,195 -0.13(-2.10%)
Oct 03, 2016 6.130 6.380 6.010 6.180 228,188 +0.14(+2.32%)
Sep 30, 2016 5.570 6.196 5.510 6.040 381,623 +0.50(+9.03%)
Sep 29, 2016 5.650 5.770 5.520 5.540 122,917 -0.10(-1.77%)
Sep 28, 2016 5.860 5.865 5.560 5.640 261,121 -0.23(-3.92%)
Sep 27, 2016 5.280 5.950 5.280 5.870 420,836 +0.62(+11.81%)
Sep 26, 2016 5.220 5.280 5.150 5.250 109,542 +0.04(+0.77%)
Sep 23, 2016 5.200 5.275 5.140 5.210 110,104 +0.01(+0.19%)
Sep 22, 2016 5.220 5.250 5.010 5.200 144,457 +0.04(+0.78%)
Sep 21, 2016 5.180 5.280 5.080 5.160 198,256 +0.02(+0.39%)
Sep 20, 2016 5.010 5.170 4.890 5.140 415,739 +0.51(+11.02%)
Sep 19, 2016 4.670 4.790 4.620 4.630 115,364 -0.01(-0.22%)
Sep 16, 2016 4.610 4.750 4.570 4.640 198,883 +0.03(+0.65%)
Sep 15, 2016 4.490 4.660 4.480 4.610 114,911 +0.14(+3.13%)
Sep 14, 2016 4.410 4.530 4.350 4.470 126,858 +0.16(+3.71%)
Sep 13, 2016 4.410 4.500 4.250 4.310 112,815 -0.14(-3.15%)
Sep 12, 2016 4.300 4.470 4.300 4.450 224,176 +0.13(+3.01%)
Sep 09, 2016 4.610 4.720 4.290 4.320 256,936 -0.36(-7.69%)
Sep 08, 2016 4.450 4.700 4.410 4.680 192,983 +0.20(+4.46%)
Sep 07, 2016 4.210 4.530 4.210 4.480 140,606 +0.04(+0.90%)
Sep 06, 2016 4.200 4.480 4.200 4.440 300,770 +0.22(+5.21%)
Sep 02, 2016 4.850 4.220 4.220 4.220 1,021,600 -1.07(-20.23%)
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.