Chemocentryx Inc (NQ: CCXI )

57.24 USD +0.03 (+0.05%)
Official Closing Price Updated: 5:08 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 05, 2021 58.44 58.71 55.27 57.24 596,100 +0.03(+0.05%)
Mar 04, 2021 61.05 62.16 56.69 57.21 726,250 -5.15(-8.26%)
Mar 03, 2021 67.45 67.51 62.13 62.36 534,265 -4.44(-6.65%)
Mar 02, 2021 68.41 70.21 66.33 66.80 583,743 -1.60(-2.34%)
Mar 01, 2021 67.80 69.34 66.91 68.40 524,991 +0.56(+0.83%)
Feb 26, 2021 66.65 69.01 65.31 67.84 428,900 +1.97(+2.99%)
Feb 25, 2021 66.71 68.39 64.89 65.87 451,108 -1.71(-2.53%)
Feb 24, 2021 66.76 68.59 65.59 67.58 395,732 +1.14(+1.72%)
Feb 23, 2021 64.41 67.82 63.28 66.44 700,917 -0.64(-0.95%)
Feb 22, 2021 65.70 67.82 65.68 67.08 322,993 -0.54(-0.80%)
Feb 19, 2021 66.12 68.32 64.94 67.62 575,300 +3.00(+4.64%)
Feb 18, 2021 62.23 65.84 61.75 64.62 520,011 +2.98(+4.83%)
Feb 17, 2021 60.54 62.54 59.80 61.64 399,827 +1.02(+1.68%)
Feb 16, 2021 61.52 62.46 60.19 60.62 327,022 -1.05(-1.70%)
Feb 12, 2021 62.32 63.24 60.85 61.67 338,200 -0.46(-0.73%)
Feb 11, 2021 63.94 64.28 61.76 62.12 358,695 -1.22(-1.93%)
Feb 10, 2021 65.17 65.79 63.06 63.35 309,733 -1.59(-2.45%)
Feb 09, 2021 68.13 70.29 64.70 64.94 298,512 -3.12(-4.58%)
Feb 08, 2021 66.41 68.93 65.02 68.06 540,877 +2.24(+3.40%)
Feb 05, 2021 66.43 67.28 65.35 65.82 385,300 -0.15(-0.23%)
Feb 04, 2021 63.36 67.48 62.59 65.97 451,308 +3.12(+4.96%)
Feb 03, 2021 61.33 64.14 60.75 62.85 432,006 +1.26(+2.05%)
Feb 02, 2021 59.25 61.80 58.04 61.59 427,100 +3.29(+5.64%)
Feb 01, 2021 57.84 59.15 56.00 58.30 532,309 +1.29(+2.26%)
Jan 29, 2021 57.01 58.73 55.51 57.01 370,600 -0.11(-0.19%)
Jan 28, 2021 57.26 58.12 54.97 57.12 521,231 +0.74(+1.31%)
Jan 27, 2021 57.00 58.41 53.83 56.38 811,045 -2.91(-4.91%)
Jan 26, 2021 65.01 65.07 59.00 59.29 531,027 -5.53(-8.53%)
Jan 25, 2021 64.45 67.43 64.00 64.82 797,488 +0.42(+0.65%)
Jan 22, 2021 62.54 64.49 60.08 64.40 564,400 +1.12(+1.77%)
Jan 21, 2021 63.02 63.71 60.90 63.28 463,468 +0.46(+0.73%)
Jan 20, 2021 61.46 63.95 60.70 62.82 800,394 +1.94(+3.19%)
Jan 19, 2021 63.22 63.54 60.35 60.88 544,151 -1.14(-1.84%)
Jan 15, 2021 63.03 63.88 60.79 62.02 362,400 -1.37(-2.16%)
Jan 14, 2021 62.29 64.15 61.96 63.39 526,653 +1.68(+2.72%)
Jan 13, 2021 61.14 61.90 60.10 61.71 379,339 +0.78(+1.28%)
Jan 12, 2021 62.67 63.25 60.58 60.93 704,676 -1.40(-2.25%)
Jan 11, 2021 62.80 63.05 61.04 62.33 433,857 -0.45(-0.72%)
Jan 08, 2021 59.93 62.82 57.97 62.78 435,100 +3.28(+5.51%)
Jan 07, 2021 58.21 59.72 58.03 59.50 411,189 +1.95(+3.39%)
Jan 06, 2021 57.20 58.77 56.39 57.55 452,837 +0.20(+0.35%)
Jan 05, 2021 58.83 59.38 57.14 57.35 389,638 -1.55(-2.63%)
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.