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 (%)
Oct 19, 2022 51.99 0 +0.03(+0.06%)
Oct 18, 2022 51.97 51.98 51.95 51.96 953,467 -0.02(-0.04%)
Oct 17, 2022 51.94 51.98 51.93 51.98 733,281 +0.04(+0.08%)
Oct 14, 2022 51.94 51.96 51.93 51.94 629,086 +0.00(+0.00%)
Oct 13, 2022 51.91 51.95 51.90 51.94 933,385 -0.01(-0.02%)
Oct 12, 2022 51.88 51.95 51.87 51.95 891,177 +0.03(+0.06%)
Oct 11, 2022 51.84 51.92 51.84 51.92 846,625 +0.07(+0.14%)
Oct 10, 2022 51.85 51.88 51.83 51.85 463,696 -0.01(-0.02%)
Oct 07, 2022 51.83 51.88 51.82 51.86 715,881 +0.01(+0.02%)
Oct 06, 2022 51.84 51.87 51.83 51.85 756,806 -0.04(-0.08%)
Oct 05, 2022 51.82 51.90 51.78 51.89 723,024 +0.02(+0.04%)
Oct 04, 2022 51.84 51.89 51.80 51.87 945,475 +0.05(+0.10%)
Oct 03, 2022 51.70 51.88 51.66 51.82 1,250,809 +0.16(+0.31%)
Sep 30, 2022 51.67 51.79 51.66 51.66 1,046,910 +0.00(+0.00%)
Sep 29, 2022 51.68 51.74 51.60 51.66 1,837,069 -0.02(-0.04%)
Sep 28, 2022 51.65 51.76 51.64 51.68 1,325,537 +0.04(+0.08%)
Sep 27, 2022 51.65 51.77 51.60 51.64 927,800 +0.02(+0.04%)
Sep 26, 2022 51.63 51.76 51.61 51.62 1,351,664 -0.02(-0.04%)
Sep 23, 2022 51.76 51.80 51.55 51.64 4,972,872 -0.14(-0.27%)
Sep 22, 2022 51.78 51.80 51.76 51.78 853,255 -0.02(-0.04%)
Sep 21, 2022 51.78 51.84 51.75 51.80 1,090,888 +0.00(+0.00%)
Sep 20, 2022 51.80 51.84 51.78 51.80 1,188,405 +0.24(+0.47%)
Sep 19, 2022 51.54 51.63 51.53 51.56 937,217 +0.01(+0.02%)
Sep 16, 2022 51.60 51.62 51.22 51.55 3,190,728 -0.05(-0.10%)
Sep 15, 2022 51.61 51.71 51.55 51.60 1,201,939 +0.07(+0.14%)
Sep 14, 2022 51.42 51.53 51.35 51.53 1,121,908 +0.16(+0.31%)
Sep 13, 2022 51.47 51.58 51.36 51.37 1,320,932 -0.13(-0.25%)
Sep 12, 2022 51.47 51.55 51.40 51.50 1,080,503 +0.01(+0.02%)
Sep 09, 2022 51.54 51.60 51.47 51.49 662,442 -0.11(-0.21%)
Sep 08, 2022 51.42 51.66 51.39 51.60 954,212 +0.10(+0.19%)
Sep 07, 2022 51.43 51.50 51.36 51.50 1,400,927 +0.02(+0.04%)
Sep 06, 2022 51.40 51.56 51.30 51.48 1,760,855 +0.06(+0.12%)
Sep 02, 2022 51.50 51.78 51.39 51.42 1,600,628 -0.22(-0.43%)
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.