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, 2018 10.99 11.18 10.64 10.91 251,100 -0.03(-0.27%)
Dec 28, 2018 10.49 11.19 10.25 10.94 295,900 +0.45(+4.29%)
Dec 27, 2018 10.54 10.59 10.17 10.49 401,495 -0.09(-0.85%)
Dec 26, 2018 9.970 10.61 9.630 10.58 201,362 +0.62(+6.22%)
Dec 24, 2018 9.660 10.07 9.565 9.960 143,200 +0.06(+0.61%)
Dec 21, 2018 10.09 10.17 9.440 9.900 742,700 -0.20(-1.98%)
Dec 20, 2018 9.970 10.16 9.720 10.10 303,861 +0.13(+1.30%)
Dec 19, 2018 10.05 10.28 9.720 9.970 226,347 -0.05(-0.50%)
Dec 18, 2018 10.00 10.30 9.770 10.02 219,593 +0.03(+0.30%)
Dec 17, 2018 10.08 10.43 9.820 9.990 191,940 -0.04(-0.40%)
Dec 14, 2018 10.05 10.19 9.770 10.03 102,500 -0.11(-1.08%)
Dec 13, 2018 10.41 10.61 10.05 10.14 118,570 -0.27(-2.59%)
Dec 12, 2018 10.18 10.57 10.10 10.41 110,953 +0.31(+3.07%)
Dec 11, 2018 10.14 10.20 9.870 10.10 110,821 +0.06(+0.60%)
Dec 10, 2018 9.790 10.20 9.790 10.04 99,490 +0.19(+1.93%)
Dec 07, 2018 10.16 10.41 9.790 9.850 213,900 -0.37(-3.62%)
Dec 06, 2018 10.00 10.37 9.920 10.22 314,764 -0.01(-0.10%)
Dec 04, 2018 10.55 11.00 10.21 10.23 215,200 -0.24(-2.29%)
Dec 03, 2018 10.29 10.55 10.21 10.47 196,548 +0.42(+4.18%)
Nov 30, 2018 9.880 10.23 9.850 10.05 257,800 +0.09(+0.90%)
Nov 29, 2018 10.21 10.51 9.900 9.960 195,709 -0.34(-3.30%)
Nov 28, 2018 10.09 10.33 9.800 10.30 154,173 +0.30(+3.00%)
Nov 27, 2018 9.960 10.58 9.900 10.00 164,123 -0.07(-0.70%)
Nov 26, 2018 10.02 10.39 9.908 10.07 386,024 +0.16(+1.61%)
Nov 23, 2018 9.580 9.990 9.580 9.910 66,800 +0.21(+2.16%)
Nov 21, 2018 9.700 9.700 9.700 0 +0.17(+1.78%)
Nov 20, 2018 9.230 9.660 9.074 9.530 204,821 +0.08(+0.85%)
Nov 19, 2018 10.08 10.08 9.370 9.450 100,242 -0.72(-7.08%)
Nov 16, 2018 9.680 10.32 9.680 10.17 197,600 +0.47(+4.85%)
Nov 15, 2018 9.120 9.800 9.120 9.700 108,583 +0.55(+6.01%)
Nov 14, 2018 9.370 9.430 9.070 9.150 300,864 -0.17(-1.82%)
Nov 13, 2018 9.520 9.790 9.280 9.320 129,873 -0.04(-0.43%)
Nov 12, 2018 10.25 10.52 9.170 9.360 219,032 -0.69(-6.87%)
Nov 09, 2018 11.40 11.40 10.00 10.05 340,400 -1.65(-14.10%)
Nov 08, 2018 11.55 11.91 11.55 11.70 94,174 -0.30(-2.50%)
Nov 07, 2018 11.65 12.07 11.25 12.00 129,119 +0.46(+3.99%)
Nov 06, 2018 11.68 11.84 11.40 11.54 59,628 -0.12(-1.03%)
Nov 05, 2018 11.53 11.83 11.25 11.66 100,661 +0.13(+1.13%)
Nov 02, 2018 11.40 11.75 11.18 11.53 113,600 +0.14(+1.23%)
Nov 01, 2018 11.00 11.44 10.77 11.39 146,105 +0.57(+5.27%)
Oct 31, 2018 11.43 11.67 10.79 10.82 125,380 -0.60(-5.25%)
Oct 30, 2018 10.39 11.45 10.36 11.42 391,437 +1.03(+9.91%)
Oct 29, 2018 11.00 11.00 10.18 10.39 151,665 -0.57(-5.20%)
Oct 26, 2018 10.89 11.14 10.84 10.96 112,100 -0.17(-1.53%)
Oct 25, 2018 10.91 11.28 10.81 11.13 151,059 +0.33(+3.06%)
Oct 24, 2018 11.30 11.36 10.77 10.80 189,615 -0.31(-2.79%)
Oct 23, 2018 10.84 11.44 10.66 11.11 113,072 +0.05(+0.45%)
Oct 22, 2018 11.39 11.39 10.82 11.06 166,060 -0.35(-3.07%)
Oct 19, 2018 11.62 11.82 11.34 11.41 150,700 -0.28(-2.40%)
Oct 18, 2018 11.55 11.98 11.55 11.69 189,227 +0.08(+0.69%)
Oct 17, 2018 11.40 11.66 10.96 11.61 220,283 +0.11(+0.96%)
Oct 16, 2018 10.59 11.59 10.54 11.50 232,229 +0.95(+9.00%)
Oct 15, 2018 10.24 10.60 10.03 10.55 125,949 +0.31(+3.03%)
Oct 12, 2018 10.23 10.54 10.09 10.24 99,500 +0.22(+2.20%)
Oct 11, 2018 10.05 10.34 9.820 10.02 318,446 -0.08(-0.79%)
Oct 10, 2018 10.62 10.66 10.09 10.10 189,693 -0.51(-4.81%)
Oct 09, 2018 10.76 10.78 10.52 10.61 205,714 -0.03(-0.28%)
Oct 08, 2018 11.06 11.18 10.59 10.64 284,573 -0.44(-3.97%)
Oct 05, 2018 11.15 11.46 10.82 11.08 163,800 -0.10(-0.89%)
Oct 04, 2018 11.45 11.59 11.11 11.18 145,509 -0.32(-2.78%)
Oct 03, 2018 11.42 11.80 11.28 11.50 267,458 +0.14(+1.23%)
Oct 02, 2018 12.21 12.21 11.10 11.36 357,290 -0.90(-7.34%)
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.