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, 2015 7.710 7.875 7.430 7.550 111,379 -0.15(-1.95%)
Nov 27, 2015 7.380 7.710 7.380 7.700 76,293 +0.30(+4.05%)
Nov 25, 2015 7.210 7.400 7.400 7.400 88,100 +0.16(+2.21%)
Nov 24, 2015 7.150 7.300 7.110 7.240 42,653 +0.01(+0.14%)
Nov 23, 2015 7.000 7.274 6.940 7.230 176,831 +0.20(+2.84%)
Nov 20, 2015 6.830 7.170 6.750 7.030 73,022 +0.25(+3.69%)
Nov 19, 2015 6.800 6.870 6.640 6.780 53,144 -0.05(-0.73%)
Nov 18, 2015 6.660 6.840 6.470 6.830 82,215 +0.17(+2.55%)
Nov 17, 2015 6.490 6.800 6.440 6.660 81,380 +0.20(+3.10%)
Nov 16, 2015 6.660 6.800 6.390 6.460 96,272 -0.22(-3.29%)
Nov 13, 2015 6.280 6.820 6.220 6.680 154,707 +0.33(+5.20%)
Nov 12, 2015 6.420 6.495 6.300 6.350 208,156 -0.14(-2.16%)
Nov 11, 2015 6.520 6.650 6.190 6.490 2,561,256 -0.07(-1.07%)
Nov 10, 2015 6.510 6.570 6.280 6.560 133,611 -0.11(-1.65%)
Nov 09, 2015 6.720 6.860 6.630 6.670 238,411 -0.10(-1.48%)
Nov 06, 2015 6.600 6.850 6.470 6.770 331,582 +0.08(+1.20%)
Nov 05, 2015 6.790 6.840 6.400 6.690 127,259 -0.10(-1.47%)
Nov 04, 2015 6.870 7.070 6.700 6.790 649,648 -0.09(-1.31%)
Nov 03, 2015 6.860 7.050 6.750 6.880 165,915 -0.03(-0.43%)
Nov 02, 2015 7.060 7.220 6.890 6.910 138,613 -0.08(-1.14%)
Oct 30, 2015 6.950 7.200 6.770 6.990 179,575 +0.05(+0.72%)
Oct 29, 2015 7.210 7.250 6.870 6.940 71,582 -0.27(-3.74%)
Oct 28, 2015 7.120 7.320 6.970 7.210 81,108 +0.09(+1.26%)
Oct 27, 2015 7.060 7.250 6.980 7.120 51,433 +0.02(+0.28%)
Oct 26, 2015 7.130 7.310 7.050 7.100 70,222 -0.05(-0.70%)
Oct 23, 2015 6.940 7.190 6.650 7.150 142,448 +0.30(+4.38%)
Oct 22, 2015 6.890 6.910 6.440 6.850 128,064 -0.02(-0.29%)
Oct 21, 2015 6.900 7.040 6.690 6.870 215,351 +0.01(+0.15%)
Oct 20, 2015 6.990 7.040 6.710 6.860 202,629 -0.04(-0.58%)
Oct 19, 2015 6.420 6.940 6.170 6.900 835,732 +0.52(+8.15%)
Oct 16, 2015 6.600 6.780 6.220 6.380 63,526 -0.19(-2.89%)
Oct 15, 2015 6.140 6.710 6.170 6.570 192,154 +0.40(+6.48%)
Oct 14, 2015 6.280 6.500 6.120 6.170 38,336 -0.07(-1.12%)
Oct 13, 2015 6.450 6.660 6.240 6.240 39,453 -0.24(-3.70%)
Oct 12, 2015 6.390 6.550 6.220 6.480 40,763 +0.03(+0.47%)
Oct 09, 2015 6.410 6.540 6.350 6.450 45,643 +0.02(+0.31%)
Oct 08, 2015 6.480 6.580 6.210 6.430 77,212 -0.12(-1.83%)
Oct 07, 2015 6.420 6.620 6.110 6.550 110,035 +0.17(+2.58%)
Oct 06, 2015 6.790 6.790 6.050 6.385 106,438 -0.45(-6.52%)
Oct 05, 2015 7.200 7.200 6.240 6.830 129,329 +0.38(+5.89%)
Oct 02, 2015 6.030 6.500 5.930 6.450 69,713 +0.31(+5.05%)
Oct 01, 2015 6.020 6.160 5.460 6.140 132,765 +0.09(+1.49%)
Sep 30, 2015 5.910 6.150 5.400 6.050 186,947 +0.23(+3.95%)
Sep 29, 2015 5.870 6.060 5.590 5.820 213,433 -0.05(-0.85%)
Sep 28, 2015 6.030 6.030 5.700 5.870 176,287 -0.16(-2.65%)
Sep 25, 2015 6.590 6.590 5.830 6.030 151,694 -0.46(-7.09%)
Sep 24, 2015 6.340 6.620 6.200 6.490 85,886 +0.14(+2.20%)
Sep 23, 2015 6.270 6.390 6.020 6.350 56,168 +0.12(+1.93%)
Sep 22, 2015 6.120 6.250 5.880 6.230 57,403 +0.00(+0.00%)
Sep 21, 2015 6.780 6.830 6.150 6.230 122,056 -0.42(-6.32%)
Sep 18, 2015 6.090 6.950 6.090 6.650 324,860 +0.52(+8.48%)
Sep 17, 2015 5.920 6.200 5.840 6.130 87,360 +0.18(+3.03%)
Sep 16, 2015 6.290 6.350 5.930 5.950 106,992 -0.32(-5.10%)
Sep 15, 2015 6.240 6.360 6.070 6.270 183,636 +0.01(+0.16%)
Sep 14, 2015 6.390 6.390 6.140 6.260 37,569 -0.14(-2.19%)
Sep 11, 2015 6.310 6.440 6.120 6.400 35,600 +0.00(+0.00%)
Sep 10, 2015 6.230 6.450 6.205 6.400 30,814 +0.15(+2.40%)
Sep 09, 2015 6.430 6.500 6.230 6.250 47,385 -0.16(-2.50%)
Sep 08, 2015 6.310 6.410 6.160 6.410 98,676 +0.22(+3.55%)
Sep 04, 2015 6.070 6.190 6.190 6.190 29,800 +0.02(+0.32%)
Sep 03, 2015 6.560 6.640 6.130 6.170 46,597 -0.42(-6.37%)
Sep 02, 2015 6.300 6.600 6.190 6.590 48,821 +0.40(+6.46%)
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.