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, 2019 10.77 10.84 10.45 10.75 205,268 -0.09(-0.83%)
Feb 27, 2019 10.65 10.89 10.43 10.84 104,195 +0.17(+1.59%)
Feb 26, 2019 10.95 11.00 10.62 10.67 163,559 -0.23(-2.11%)
Feb 25, 2019 11.25 11.42 10.71 10.90 249,926 -0.34(-3.02%)
Feb 22, 2019 11.10 11.37 11.10 11.24 113,000 +0.17(+1.54%)
Feb 21, 2019 11.07 11.21 10.95 11.07 142,225 -0.02(-0.18%)
Feb 20, 2019 10.88 11.10 10.81 11.09 300,952 +0.27(+2.50%)
Feb 19, 2019 10.99 11.03 10.62 10.82 292,547 -0.14(-1.28%)
Feb 15, 2019 10.90 10.96 10.72 10.96 165,500 +0.10(+0.92%)
Feb 14, 2019 10.86 11.01 10.56 10.86 272,624 +0.16(+1.50%)
Feb 13, 2019 10.96 11.07 10.68 10.70 209,589 -0.22(-2.01%)
Feb 12, 2019 11.73 11.90 10.56 10.92 2,093,078 -0.74(-6.35%)
Feb 11, 2019 11.73 11.95 11.42 11.66 188,275 +0.32(+2.82%)
Feb 08, 2019 11.05 11.50 11.00 11.34 147,100 +0.28(+2.53%)
Feb 07, 2019 11.51 11.51 10.92 11.06 530,262 -0.49(-4.24%)
Feb 06, 2019 11.76 12.04 11.49 11.55 105,688 -0.20(-1.70%)
Feb 05, 2019 12.12 12.48 11.60 11.75 460,312 -0.35(-2.89%)
Feb 04, 2019 12.08 12.33 12.01 12.10 162,389 +0.00(+0.00%)
Feb 01, 2019 12.26 12.26 11.82 12.10 144,600 -0.14(-1.14%)
Jan 31, 2019 12.34 12.62 12.10 12.24 121,680 -0.13(-1.05%)
Jan 30, 2019 11.38 12.38 11.13 12.37 1,845,612 +1.08(+9.57%)
Jan 29, 2019 11.70 11.70 11.12 11.29 202,153 -0.34(-2.92%)
Jan 28, 2019 12.43 12.46 11.60 11.63 131,758 -0.80(-6.44%)
Jan 25, 2019 11.99 12.78 11.99 12.43 552,800 +0.50(+4.19%)
Jan 24, 2019 11.00 12.01 10.77 11.93 155,009 +0.17(+1.45%)
Jan 23, 2019 11.75 11.84 11.49 11.76 185,383 +0.05(+0.43%)
Jan 22, 2019 12.32 12.35 11.25 11.71 295,241 -0.74(-5.94%)
Jan 18, 2019 12.44 12.81 12.20 12.45 264,600 +0.06(+0.48%)
Jan 17, 2019 12.14 12.46 12.14 12.39 661,352 +0.17(+1.39%)
Jan 16, 2019 12.10 12.60 12.05 12.22 158,907 +0.08(+0.66%)
Jan 15, 2019 12.22 12.23 11.78 12.14 127,187 +0.00(+0.00%)
Jan 14, 2019 12.27 12.45 12.06 12.14 182,251 -0.17(-1.38%)
Jan 11, 2019 12.34 12.46 12.21 12.31 117,100 -0.07(-0.57%)
Jan 10, 2019 11.87 12.43 11.68 12.38 204,083 +0.50(+4.21%)
Jan 09, 2019 11.98 12.02 11.62 11.88 859,995 +0.01(+0.08%)
Jan 08, 2019 12.01 12.01 11.60 11.87 321,651 -0.07(-0.59%)
Jan 07, 2019 11.96 12.36 11.64 11.94 351,476 +0.11(+0.93%)
Jan 04, 2019 11.49 11.94 11.46 11.83 189,600 +0.49(+4.32%)
Jan 03, 2019 11.06 11.55 10.93 11.34 203,475 +0.27(+2.44%)
Jan 02, 2019 10.74 11.09 10.71 11.07 171,649 +0.16(+1.47%)
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%)
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.