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 (%)
Jul 31, 2019 8.090 8.130 7.960 7.980 318,175 -0.11(-1.36%)
Jul 30, 2019 7.910 8.165 7.910 8.090 301,923 +0.14(+1.76%)
Jul 29, 2019 7.760 7.980 7.640 7.950 204,061 +0.21(+2.71%)
Jul 26, 2019 7.580 7.750 7.580 7.740 303,500 +0.21(+2.79%)
Jul 25, 2019 7.950 7.970 7.500 7.530 350,179 -0.43(-5.40%)
Jul 24, 2019 8.150 8.150 7.860 7.960 349,868 -0.19(-2.33%)
Jul 23, 2019 8.320 8.330 8.120 8.150 203,518 -0.14(-1.69%)
Jul 22, 2019 8.210 8.330 8.095 8.290 239,228 +0.13(+1.59%)
Jul 19, 2019 8.280 8.310 8.100 8.160 264,900 -0.42(-4.90%)
Jul 18, 2019 8.090 8.330 7.960 8.580 277,937 +0.47(+5.80%)
Jul 17, 2019 8.270 8.290 7.930 8.110 336,880 -0.16(-1.93%)
Jul 16, 2019 8.310 8.370 8.050 8.270 317,220 +0.01(+0.12%)
Jul 15, 2019 8.520 8.560 8.250 8.260 309,446 -0.24(-2.82%)
Jul 12, 2019 8.650 8.680 8.450 8.500 245,900 -0.17(-1.96%)
Jul 11, 2019 8.860 8.950 8.640 8.670 201,167 -0.19(-2.14%)
Jul 10, 2019 8.850 9.000 8.650 8.860 313,485 +0.03(+0.34%)
Jul 09, 2019 8.410 8.850 8.410 8.830 252,598 +0.38(+4.50%)
Jul 08, 2019 8.900 8.900 8.250 8.450 708,513 -0.44(-4.95%)
Jul 05, 2019 8.890 9.020 8.830 8.890 222,800 +0.00(+0.00%)
Jul 03, 2019 8.850 9.030 8.680 8.890 260,500 +0.08(+0.91%)
Jul 02, 2019 9.000 9.000 8.610 8.810 329,021 -0.14(-1.56%)
Jul 01, 2019 9.330 9.400 8.750 8.950 672,808 -0.35(-3.76%)
Jun 28, 2019 8.970 9.550 8.740 9.300 2,908,100 +0.36(+4.03%)
Jun 27, 2019 8.700 8.950 8.700 8.940 464,695 +0.25(+2.88%)
Jun 26, 2019 8.770 8.880 8.580 8.690 397,406 -0.03(-0.34%)
Jun 25, 2019 8.600 8.990 8.500 8.720 626,487 +0.19(+2.23%)
Jun 24, 2019 8.680 8.840 8.500 8.530 648,391 -0.17(-1.95%)
Jun 21, 2019 8.820 8.880 8.440 8.700 2,098,400 -0.15(-1.69%)
Jun 20, 2019 8.590 8.910 8.570 8.850 374,408 +0.28(+3.27%)
Jun 19, 2019 8.750 8.870 8.440 8.570 314,903 -0.14(-1.61%)
Jun 18, 2019 8.810 8.890 8.650 8.710 554,246 -0.07(-0.80%)
Jun 17, 2019 8.670 8.880 8.450 8.780 318,472 +0.44(+5.28%)
Jun 14, 2019 8.620 8.750 8.320 8.340 228,600 -0.34(-3.92%)
Jun 13, 2019 8.740 8.920 8.610 8.680 274,779 -0.01(-0.12%)
Jun 12, 2019 8.300 8.830 8.275 8.690 384,466 +0.38(+4.57%)
Jun 11, 2019 8.690 8.700 8.270 8.310 433,578 -0.27(-3.15%)
Jun 10, 2019 8.670 8.880 8.440 8.580 329,755 -0.08(-0.92%)
Jun 07, 2019 8.720 8.880 8.560 8.660 428,800 -0.05(-0.57%)
Jun 06, 2019 9.020 9.270 8.250 8.710 909,848 -0.25(-2.79%)
Jun 05, 2019 8.240 9.750 8.060 8.960 3,358,470 -2.12(-19.13%)
Jun 04, 2019 11.28 11.28 10.83 11.08 272,844 -0.12(-1.07%)
Jun 03, 2019 11.30 11.40 11.02 11.20 238,334 -0.08(-0.71%)
May 31, 2019 11.65 11.65 11.25 11.28 271,600 -0.53(-4.49%)
May 30, 2019 12.36 12.47 11.67 11.81 208,860 -0.51(-4.14%)
May 29, 2019 12.22 12.50 11.91 12.32 476,109 -0.03(-0.24%)
May 28, 2019 11.69 12.40 11.62 12.35 271,594 +0.64(+5.47%)
May 24, 2019 11.70 11.96 11.58 11.71 346,500 +0.11(+0.95%)
May 23, 2019 11.73 12.05 11.44 11.60 603,744 -0.18(-1.53%)
May 22, 2019 11.81 12.04 11.70 11.78 782,722 -0.08(-0.67%)
May 21, 2019 11.92 12.00 11.78 11.86 701,590 +0.04(+0.34%)
May 20, 2019 12.34 12.39 11.81 11.82 226,865 -0.61(-4.91%)
May 17, 2019 12.40 12.69 12.39 12.43 239,900 -0.09(-0.72%)
May 16, 2019 12.37 12.52 12.15 12.52 602,782 +0.17(+1.38%)
May 15, 2019 11.82 12.43 11.77 12.35 308,041 +0.41(+3.43%)
May 14, 2019 12.00 12.25 11.79 11.94 302,290 -0.04(-0.33%)
May 13, 2019 12.08 12.23 11.63 11.98 885,212 -0.35(-2.84%)
May 10, 2019 12.14 12.48 12.06 12.33 174,300 +0.12(+0.98%)
May 09, 2019 12.20 12.41 11.67 12.21 838,660 +0.01(+0.08%)
May 08, 2019 12.78 12.78 12.10 12.20 460,292 -0.55(-4.31%)
May 07, 2019 13.29 13.29 12.65 12.75 1,108,814 -0.66(-4.92%)
May 06, 2019 12.89 13.49 12.77 13.41 217,698 +0.48(+3.71%)
May 03, 2019 12.78 13.09 12.74 12.93 143,400 +0.14(+1.09%)
May 02, 2019 12.85 13.23 11.66 12.79 175,567 -0.15(-1.16%)
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.