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, 2013 5.520 5.790 5.790 5.790 1,131,300 +0.31(+5.66%)
Dec 30, 2013 5.400 5.525 5.380 5.480 271,496 +0.05(+0.92%)
Dec 27, 2013 5.480 5.480 5.350 5.430 342,287 -0.01(-0.18%)
Dec 26, 2013 5.440 5.470 5.380 5.440 400,947 +0.01(+0.18%)
Dec 24, 2013 5.360 5.440 5.360 5.430 130,921 +0.04(+0.74%)
Dec 23, 2013 5.410 5.450 5.340 5.390 403,256 -0.02(-0.37%)
Dec 20, 2013 5.420 5.450 5.350 5.410 1,305,427 +0.02(+0.37%)
Dec 19, 2013 5.360 5.490 5.340 5.390 397,184 -0.01(-0.19%)
Dec 18, 2013 5.530 5.530 5.300 5.400 417,551 -0.13(-2.35%)
Dec 17, 2013 5.550 5.630 5.360 5.530 430,805 +0.01(+0.18%)
Dec 16, 2013 5.260 5.570 5.240 5.520 941,328 +0.26(+4.94%)
Dec 13, 2013 5.360 5.380 5.240 5.260 481,488 -0.05(-0.94%)
Dec 12, 2013 5.190 5.370 5.100 5.310 886,962 +0.12(+2.31%)
Dec 11, 2013 5.080 5.200 5.050 5.190 327,641 +0.11(+2.17%)
Dec 10, 2013 5.150 5.200 5.050 5.080 414,600 -0.04(-0.78%)
Dec 09, 2013 5.140 5.170 5.020 5.120 701,988 -0.03(-0.58%)
Dec 06, 2013 5.130 5.170 5.000 5.150 0 +0.11(+2.18%)
Dec 05, 2013 5.120 5.160 4.910 5.040 0 -0.12(-2.33%)
Dec 04, 2013 5.220 5.380 5.110 5.160 1,841,507 +0.14(+2.79%)
Dec 03, 2013 5.000 5.030 4.900 5.020 378,767 +0.00(+0.00%)
Dec 02, 2013 5.190 5.240 5.020 5.020 236,155 -0.15(-2.90%)
Nov 29, 2013 5.190 5.280 5.160 5.170 0 +0.02(+0.39%)
Nov 27, 2013 4.990 5.190 4.990 5.150 0 +0.16(+3.21%)
Nov 26, 2013 5.000 5.050 4.960 4.990 0 +0.01(+0.20%)
Nov 25, 2013 5.010 5.070 4.970 4.980 399,261 -0.03(-0.60%)
Nov 22, 2013 5.060 5.090 4.910 5.010 0 +0.00(+0.00%)
Nov 21, 2013 4.820 5.090 4.800 5.010 646,089 +0.21(+4.37%)
Nov 20, 2013 4.760 4.860 4.760 4.800 0 +0.04(+0.84%)
Nov 19, 2013 4.880 4.880 4.760 4.760 217,773 -0.10(-2.06%)
Nov 18, 2013 4.760 4.950 4.751 4.860 0 +0.07(+1.46%)
Nov 15, 2013 4.970 5.000 4.770 4.790 0 -0.16(-3.23%)
Nov 14, 2013 4.660 4.980 4.660 4.950 278,025 +0.25(+5.32%)
Nov 12, 2013 4.700 4.789 4.610 4.700 0 -0.01(-0.21%)
Nov 11, 2013 4.840 4.840 4.690 4.710 0 -0.14(-2.89%)
Nov 08, 2013 4.680 4.990 4.680 4.850 0 +0.18(+3.85%)
Nov 07, 2013 4.840 4.848 4.570 4.670 428,355 -0.04(-0.85%)
Nov 06, 2013 5.000 5.075 4.610 4.710 589,219 -0.28(-5.61%)
Nov 05, 2013 4.990 5.010 4.870 4.990 0 +0.00(+0.00%)
Nov 04, 2013 5.120 5.180 4.870 4.990 563,199 +0.03(+0.60%)
Nov 01, 2013 4.950 4.990 4.810 4.960 0 -0.02(-0.38%)
Oct 31, 2013 5.000 5.040 4.880 4.979 0 -0.05(-1.01%)
Oct 30, 2013 5.110 5.188 5.000 5.030 622,453 -0.08(-1.57%)
Oct 29, 2013 5.100 5.190 5.080 5.110 0 +0.01(+0.20%)
Oct 28, 2013 5.100 5.150 5.045 5.100 0 +0.05(+0.99%)
Oct 25, 2013 5.200 5.200 5.020 5.050 0 -0.10(-1.94%)
Oct 24, 2013 5.200 5.230 5.045 5.150 288,023 -0.05(-0.96%)
Oct 23, 2013 5.180 5.260 4.950 5.200 0 -0.04(-0.76%)
Oct 22, 2013 5.310 5.310 5.170 5.240 378,651 -0.04(-0.76%)
Oct 21, 2013 5.390 5.446 5.240 5.280 366,494 -0.06(-1.12%)
Oct 18, 2013 5.410 5.410 5.230 5.340 348,387 -0.06(-1.11%)
Oct 17, 2013 5.200 5.480 5.200 5.400 567,750 +0.25(+4.85%)
Oct 16, 2013 5.220 5.272 5.130 5.150 413,862 -0.04(-0.77%)
Oct 15, 2013 5.210 5.250 5.040 5.190 468,458 -0.05(-0.95%)
Oct 14, 2013 5.180 5.260 5.050 5.240 525,160 +0.04(+0.77%)
Oct 11, 2013 5.310 5.350 5.130 5.200 0 +0.05(+0.97%)
Oct 10, 2013 5.320 5.350 5.140 5.150 500,920 -0.13(-2.46%)
Oct 09, 2013 5.400 5.410 5.120 5.280 0 -0.12(-2.22%)
Oct 08, 2013 5.300 5.430 5.100 5.400 2,577,990 +0.13(+2.47%)
Oct 07, 2013 5.400 5.490 5.250 5.270 0 -0.14(-2.59%)
Oct 04, 2013 5.480 5.515 5.400 5.410 0 -0.06(-1.10%)
Oct 03, 2013 5.550 5.570 5.410 5.470 0 -0.10(-1.80%)
Oct 02, 2013 5.480 5.600 5.460 5.570 269,534 +0.10(+1.83%)
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.