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 (%)
Feb 28, 2014 7.710 7.860 7.580 7.600 454,226 -0.14(-1.81%)
Feb 27, 2014 7.750 7.840 7.460 7.740 251,607 -0.04(-0.51%)
Feb 26, 2014 7.830 7.840 7.700 7.780 217,054 -0.03(-0.38%)
Feb 25, 2014 7.440 7.860 7.410 7.810 310,095 +0.33(+4.41%)
Feb 24, 2014 7.400 7.550 7.280 7.480 263,445 +0.12(+1.63%)
Feb 21, 2014 7.490 7.650 7.180 7.360 262,097 -0.09(-1.21%)
Feb 20, 2014 7.100 7.480 7.060 7.450 360,716 +0.35(+4.93%)
Feb 19, 2014 7.090 7.200 7.040 7.100 110,457 -0.01(-0.14%)
Feb 18, 2014 7.030 7.180 6.980 7.110 208,196 +0.05(+0.71%)
Feb 14, 2014 7.020 7.060 7.060 7.060 300,000 -0.03(-0.42%)
Feb 13, 2014 7.030 7.200 6.890 7.090 215,932 +0.02(+0.28%)
Feb 12, 2014 7.050 7.190 7.000 7.070 372,758 -0.01(-0.14%)
Feb 11, 2014 7.090 7.249 7.010 7.080 377,572 +0.03(+0.43%)
Feb 10, 2014 6.520 7.090 6.460 7.050 603,467 +0.52(+7.96%)
Feb 07, 2014 6.350 6.629 6.300 6.530 293,749 +0.18(+2.83%)
Feb 06, 2014 6.350 6.370 6.290 6.350 237,229 -0.01(-0.16%)
Feb 05, 2014 6.340 6.420 6.220 6.360 204,683 +0.01(+0.16%)
Feb 04, 2014 6.250 6.400 6.230 6.350 254,855 +0.10(+1.60%)
Feb 03, 2014 6.180 6.400 6.100 6.250 479,407 +0.04(+0.64%)
Jan 31, 2014 6.360 6.389 6.080 6.210 348,796 -0.24(-3.72%)
Jan 30, 2014 6.260 6.530 6.250 6.450 348,351 +0.19(+3.04%)
Jan 29, 2014 6.740 6.740 6.153 6.260 396,905 -0.51(-7.53%)
Jan 28, 2014 6.790 7.220 6.510 6.770 438,537 -0.02(-0.29%)
Jan 27, 2014 7.030 7.030 6.060 6.790 913,419 -0.23(-3.28%)
Jan 24, 2014 7.600 7.650 6.880 7.020 754,196 -0.68(-8.83%)
Jan 23, 2014 7.560 7.710 7.080 7.700 485,517 +0.16(+2.12%)
Jan 22, 2014 7.390 7.670 7.270 7.540 456,275 +0.10(+1.34%)
Jan 21, 2014 7.300 7.589 6.980 7.440 832,937 +0.30(+4.20%)
Jan 17, 2014 6.500 7.140 7.140 7.140 926,400 +0.66(+10.19%)
Jan 16, 2014 6.070 6.490 6.070 6.480 531,210 +0.38(+6.23%)
Jan 15, 2014 5.910 6.130 5.830 6.100 286,110 +0.19(+3.21%)
Jan 14, 2014 6.050 6.180 5.820 5.910 344,653 -0.14(-2.31%)
Jan 13, 2014 6.170 6.340 5.900 6.050 596,272 -0.21(-3.35%)
Jan 10, 2014 6.490 6.540 6.055 6.260 432,021 -0.13(-2.03%)
Jan 09, 2014 6.070 6.550 6.050 6.390 1,068,676 +0.31(+5.19%)
Jan 08, 2014 6.100 6.190 6.050 6.075 259,148 -0.02(-0.41%)
Jan 07, 2014 6.050 6.100 5.994 6.100 387,616 +0.04(+0.66%)
Jan 06, 2014 6.180 6.190 5.950 6.060 374,105 -0.12(-1.94%)
Jan 03, 2014 6.070 6.200 5.900 6.180 475,755 +0.10(+1.64%)
Jan 02, 2014 5.820 6.200 5.580 6.080 735,239 +0.29(+5.01%)
Dec 31, 2013 5.520 5.790 5.790 5.790 1,131,300 +0.31(+5.66%)
Dec 30, 2013 5.400 5.525 5.380 5.480 271,496 +0.05(+0.92%)
Dec 27, 2013 5.480 5.480 5.350 5.430 342,287 -0.01(-0.18%)
Dec 26, 2013 5.440 5.470 5.380 5.440 400,947 +0.01(+0.18%)
Dec 24, 2013 5.360 5.440 5.360 5.430 130,921 +0.04(+0.74%)
Dec 23, 2013 5.410 5.450 5.340 5.390 403,256 -0.02(-0.37%)
Dec 20, 2013 5.420 5.450 5.350 5.410 1,305,427 +0.02(+0.37%)
Dec 19, 2013 5.360 5.490 5.340 5.390 397,184 -0.01(-0.19%)
Dec 18, 2013 5.530 5.530 5.300 5.400 417,551 -0.13(-2.35%)
Dec 17, 2013 5.550 5.630 5.360 5.530 430,805 +0.01(+0.18%)
Dec 16, 2013 5.260 5.570 5.240 5.520 941,328 +0.26(+4.94%)
Dec 13, 2013 5.360 5.380 5.240 5.260 481,488 -0.05(-0.94%)
Dec 12, 2013 5.190 5.370 5.100 5.310 886,962 +0.12(+2.31%)
Dec 11, 2013 5.080 5.200 5.050 5.190 327,641 +0.11(+2.17%)
Dec 10, 2013 5.150 5.200 5.050 5.080 414,600 -0.04(-0.78%)
Dec 09, 2013 5.140 5.170 5.020 5.120 701,988 -0.03(-0.58%)
Dec 06, 2013 5.130 5.170 5.000 5.150 0 +0.11(+2.18%)
Dec 05, 2013 5.120 5.160 4.910 5.040 0 -0.12(-2.33%)
Dec 04, 2013 5.220 5.380 5.110 5.160 1,841,507 +0.14(+2.79%)
Dec 03, 2013 5.000 5.030 4.900 5.020 378,767 +0.00(+0.00%)
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.