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 (%)
Sep 29, 2017 7.480 7.550 7.410 7.420 96,578 -0.10(-1.33%)
Sep 28, 2017 7.270 7.560 7.270 7.520 69,852 +0.22(+3.01%)
Sep 27, 2017 7.180 7.400 7.175 7.300 141,709 +0.10(+1.39%)
Sep 26, 2017 7.290 7.290 7.080 7.200 49,865 -0.08(-1.10%)
Sep 25, 2017 7.150 7.420 7.030 7.280 148,147 +0.07(+0.97%)
Sep 22, 2017 7.200 7.280 6.920 7.210 131,540 +0.01(+0.14%)
Sep 21, 2017 7.290 7.370 7.110 7.200 73,999 -0.09(-1.23%)
Sep 20, 2017 7.320 7.390 7.170 7.290 71,874 +0.00(+0.00%)
Sep 19, 2017 7.310 7.430 7.110 7.290 89,844 -0.03(-0.41%)
Sep 18, 2017 7.250 7.440 7.220 7.320 158,401 +0.11(+1.53%)
Sep 15, 2017 7.330 7.330 7.060 7.210 266,308 -0.10(-1.37%)
Sep 14, 2017 7.400 7.450 7.250 7.310 47,031 -0.07(-0.95%)
Sep 13, 2017 7.340 7.460 7.250 7.380 75,948 +0.05(+0.68%)
Sep 12, 2017 7.440 7.440 7.180 7.330 63,064 +0.01(+0.14%)
Sep 11, 2017 7.320 7.548 7.310 7.320 134,672 +0.00(+0.00%)
Sep 08, 2017 7.310 7.470 7.250 7.320 70,709 -0.05(-0.68%)
Sep 07, 2017 7.010 7.590 6.860 7.370 138,680 +0.35(+4.99%)
Sep 06, 2017 7.040 7.130 6.760 7.020 133,551 +0.04(+0.57%)
Sep 05, 2017 6.990 7.070 6.745 6.980 107,801 +0.03(+0.43%)
Sep 01, 2017 6.970 7.100 6.900 6.950 110,047 +0.01(+0.14%)
Aug 31, 2017 6.940 7.120 6.868 6.940 102,745 +0.02(+0.29%)
Aug 30, 2017 6.940 7.050 6.840 6.920 114,317 -0.04(-0.57%)
Aug 29, 2017 6.710 7.080 6.680 6.960 114,012 +0.11(+1.61%)
Aug 28, 2017 6.850 6.940 6.760 6.850 90,083 +0.04(+0.59%)
Aug 25, 2017 6.540 6.900 6.510 6.810 172,169 +0.31(+4.77%)
Aug 24, 2017 6.830 7.020 6.410 6.500 365,685 -0.27(-3.99%)
Aug 23, 2017 6.820 6.890 6.665 6.770 207,260 -0.07(-1.02%)
Aug 22, 2017 6.880 7.070 6.750 6.840 138,978 +0.02(+0.29%)
Aug 21, 2017 6.850 6.890 6.670 6.820 216,372 -0.05(-0.73%)
Aug 18, 2017 6.920 7.230 6.810 6.870 141,943 -0.12(-1.72%)
Aug 17, 2017 7.200 7.367 6.970 6.990 262,335 -0.26(-3.59%)
Aug 16, 2017 7.070 7.280 7.060 7.250 288,959 +0.19(+2.69%)
Aug 15, 2017 7.270 7.360 7.050 7.060 141,392 -0.20(-2.75%)
Aug 14, 2017 7.200 7.590 7.125 7.260 255,487 +0.06(+0.83%)
Aug 11, 2017 7.410 7.490 7.020 7.200 453,172 -0.21(-2.83%)
Aug 10, 2017 8.050 8.115 7.400 7.410 403,608 -0.44(-5.61%)
Aug 09, 2017 9.970 10.05 7.730 7.850 667,838 -2.29(-22.58%)
Aug 08, 2017 10.44 10.50 10.00 10.14 126,434 -0.25(-2.41%)
Aug 07, 2017 10.40 10.54 10.33 10.39 144,419 +0.00(+0.00%)
Aug 04, 2017 10.07 10.43 10.05 10.39 102,702 +0.33(+3.28%)
Aug 03, 2017 10.65 10.71 10.04 10.06 146,145 -0.63(-5.89%)
Aug 02, 2017 9.960 10.79 9.510 10.69 514,959 +0.70(+7.01%)
Aug 01, 2017 10.20 10.25 9.950 9.990 122,185 -0.15(-1.48%)
Jul 31, 2017 10.02 10.27 9.900 10.14 470,698 +0.18(+1.81%)
Jul 28, 2017 9.900 10.21 9.900 9.960 78,695 +0.00(+0.00%)
Jul 27, 2017 10.20 10.33 9.800 9.960 169,367 -0.21(-2.06%)
Jul 26, 2017 10.14 10.32 10.09 10.17 270,597 +0.08(+0.79%)
Jul 25, 2017 10.26 10.33 9.910 10.09 149,989 -0.16(-1.56%)
Jul 24, 2017 10.09 10.55 10.02 10.25 403,878 +0.20(+1.99%)
Jul 21, 2017 10.12 10.48 10.00 10.05 612,506 +0.03(+0.30%)
Jul 20, 2017 10.20 9.970 10.02 222,751 +0.08(+0.80%)
Jul 19, 2017 9.890 10.07 9.660 9.940 488,985 +0.12(+1.22%)
Jul 18, 2017 9.880 10.25 9.790 9.820 204,807 -0.16(-1.60%)
Jul 17, 2017 10.49 10.62 9.710 9.980 332,818 -0.51(-4.86%)
Jul 14, 2017 10.32 10.68 10.32 10.49 102,903 +0.07(+0.67%)
Jul 13, 2017 10.28 10.63 9.850 10.42 150,320 +0.06(+0.58%)
Jul 12, 2017 9.900 10.50 9.620 10.36 348,566 +0.51(+5.18%)
Jul 11, 2017 9.280 10.00 9.280 9.850 367,001 +0.59(+6.37%)
Jul 10, 2017 9.190 9.300 8.950 9.260 74,403 +0.04(+0.43%)
Jul 07, 2017 9.210 9.300 9.081 9.220 124,816 -0.01(-0.11%)
Jul 06, 2017 9.160 9.280 8.989 9.230 75,350 -0.02(-0.22%)
Jul 05, 2017 9.060 9.270 8.815 9.250 88,200 +0.17(+1.87%)
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.