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 (%)
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%)
Jun 01, 2016 5.560 5.600 4.770 4.960 3,602,332 -0.43(-7.98%)
May 31, 2016 5.190 5.690 5.177 5.390 3,504,890 +0.19(+3.65%)
May 27, 2016 4.410 5.200 5.200 5.200 3,659,300 +0.78(+17.65%)
May 26, 2016 4.520 4.590 4.350 4.420 626,886 -0.06(-1.34%)
May 25, 2016 4.380 4.660 4.250 4.480 762,291 +0.11(+2.52%)
May 24, 2016 4.380 4.470 4.200 4.370 860,565 +0.00(+0.00%)
May 23, 2016 4.370 4.980 4.230 4.370 1,853,740 +0.09(+2.10%)
May 20, 2016 4.410 4.510 4.180 4.280 875,334 -0.09(-2.06%)
May 19, 2016 4.800 5.190 4.150 4.370 4,217,215 -0.40(-8.39%)
May 18, 2016 3.850 4.820 3.810 4.770 3,314,334 +0.92(+23.90%)
May 17, 2016 4.060 4.260 3.760 3.850 1,540,996 -0.18(-4.47%)
May 16, 2016 3.930 4.293 3.800 4.030 2,176,048 +0.21(+5.50%)
May 13, 2016 3.980 4.130 3.700 3.820 2,243,347 -0.16(-4.02%)
May 12, 2016 4.670 4.670 3.820 3.980 6,089,997 -0.62(-13.48%)
May 11, 2016 3.020 4.855 2.900 4.600 20,715,252 +1.61(+53.85%)
May 10, 2016 3.780 3.930 2.700 2.990 15,142,400 +0.89(+42.38%)
May 09, 2016 2.060 2.160 2.000 2.100 58,140 +0.07(+3.45%)
May 06, 2016 2.040 2.200 1.990 2.030 114,946 -0.02(-0.98%)
May 05, 2016 2.000 2.140 1.921 2.050 127,652 +0.01(+0.49%)
May 04, 2016 2.230 2.400 2.000 2.040 176,583 -0.19(-8.52%)
May 03, 2016 2.370 2.450 2.230 2.230 126,357 -0.15(-6.30%)
May 02, 2016 2.450 2.450 2.310 2.380 78,357 -0.02(-0.83%)
Apr 29, 2016 2.430 2.540 2.370 2.400 107,863 -0.04(-1.64%)
Apr 28, 2016 2.410 2.530 2.380 2.440 183,418 +0.04(+1.67%)
Apr 27, 2016 2.480 2.490 2.340 2.400 121,478 -0.07(-2.83%)
Apr 26, 2016 2.500 2.520 2.350 2.470 109,813 -0.03(-1.20%)
Apr 25, 2016 2.720 2.748 2.370 2.500 211,763 -0.22(-8.09%)
Apr 22, 2016 2.620 2.750 2.540 2.720 408,633 +0.10(+3.82%)
Apr 21, 2016 2.590 2.750 2.590 2.620 258,625 +0.05(+1.95%)
Apr 20, 2016 2.410 2.610 2.320 2.570 968,639 +0.26(+11.26%)
Apr 19, 2016 2.480 2.600 2.310 2.310 147,210 -0.14(-5.71%)
Apr 18, 2016 2.460 2.500 2.380 2.450 158,272 -0.01(-0.41%)
Apr 15, 2016 2.520 2.560 2.400 2.460 92,714 -0.06(-2.38%)
Apr 14, 2016 2.530 2.610 2.480 2.520 121,914 -0.08(-3.08%)
Apr 13, 2016 2.560 2.630 2.460 2.600 179,021 +0.04(+1.56%)
Apr 12, 2016 2.550 2.630 2.475 2.560 139,119 -0.02(-0.78%)
Apr 11, 2016 2.500 2.630 2.440 2.580 321,662 -0.01(-0.39%)
Apr 08, 2016 2.870 2.870 2.510 2.590 182,060 -0.21(-7.50%)
Apr 07, 2016 3.110 3.240 2.780 2.800 165,306 -0.28(-9.09%)
Apr 06, 2016 2.720 3.100 2.720 3.080 166,634 +0.37(+13.65%)
Apr 05, 2016 2.700 2.800 2.640 2.710 131,850 +0.01(+0.37%)
Apr 04, 2016 2.620 2.850 2.590 2.700 195,546 +0.09(+3.45%)
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.