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 (%)
May 30, 2014 5.370 5.438 5.240 5.380 145,409 +0.03(+0.56%)
May 29, 2014 5.340 5.390 5.280 5.350 108,472 +0.05(+0.94%)
May 28, 2014 5.020 5.400 4.960 5.300 144,769 +0.27(+5.37%)
May 27, 2014 4.930 5.050 4.790 5.030 184,753 +0.18(+3.71%)
May 23, 2014 4.830 4.850 4.850 4.850 79,400 +0.00(+0.00%)
May 22, 2014 4.850 4.890 4.700 4.850 137,013 +0.00(+0.00%)
May 21, 2014 5.030 5.078 4.840 4.850 139,282 -0.16(-3.19%)
May 20, 2014 5.170 5.190 4.920 5.010 140,875 -0.21(-4.02%)
May 19, 2014 4.890 5.230 4.890 5.220 102,823 +0.28(+5.67%)
May 16, 2014 5.010 5.072 4.820 4.940 147,581 -0.09(-1.79%)
May 15, 2014 5.150 5.200 4.970 5.030 115,518 -0.14(-2.71%)
May 14, 2014 5.180 5.340 5.100 5.170 119,317 -0.07(-1.34%)
May 13, 2014 5.380 5.460 5.210 5.240 100,301 -0.18(-3.32%)
May 12, 2014 5.120 5.540 5.120 5.420 141,666 +0.31(+6.07%)
May 09, 2014 5.220 5.360 4.850 5.110 238,409 -0.28(-5.19%)
May 08, 2014 5.640 5.750 5.340 5.390 289,576 -0.40(-6.91%)
May 07, 2014 5.800 5.800 5.590 5.790 165,013 +0.03(+0.52%)
May 06, 2014 5.910 5.935 5.550 5.760 229,026 -0.20(-3.36%)
May 05, 2014 5.650 5.990 5.620 5.960 225,656 +0.27(+4.75%)
May 02, 2014 5.980 5.980 5.570 5.690 159,899 -0.16(-2.74%)
May 01, 2014 5.480 5.890 5.340 5.850 245,822 +0.37(+6.75%)
Apr 30, 2014 5.350 5.500 5.170 5.480 112,485 +0.08(+1.48%)
Apr 29, 2014 5.400 5.550 5.300 5.400 94,130 +0.02(+0.37%)
Apr 28, 2014 5.520 5.670 5.070 5.380 124,823 -0.12(-2.18%)
Apr 25, 2014 5.730 5.760 5.330 5.500 240,105 -0.28(-4.84%)
Apr 24, 2014 5.820 5.860 5.530 5.780 106,726 -0.02(-0.34%)
Apr 23, 2014 5.940 5.990 5.650 5.800 175,987 -0.18(-3.01%)
Apr 22, 2014 5.510 5.980 5.500 5.980 225,298 +0.50(+9.12%)
Apr 21, 2014 5.350 5.490 5.330 5.480 75,001 +0.13(+2.43%)
Apr 17, 2014 5.260 5.350 5.350 5.350 130,900 +0.05(+0.94%)
Apr 16, 2014 5.290 5.340 5.020 5.300 191,883 +0.05(+0.95%)
Apr 15, 2014 5.410 5.440 4.970 5.250 202,872 -0.16(-2.96%)
Apr 14, 2014 5.580 5.670 5.260 5.410 186,763 -0.13(-2.35%)
Apr 11, 2014 5.940 6.000 5.525 5.540 241,705 -0.48(-7.97%)
Apr 10, 2014 6.750 6.750 6.010 6.020 275,492 -0.76(-11.21%)
Apr 09, 2014 6.340 6.950 6.160 6.780 448,512 +0.49(+7.79%)
Apr 08, 2014 6.110 6.550 6.110 6.290 363,538 +0.16(+2.61%)
Apr 07, 2014 6.120 6.360 5.840 6.130 193,701 +0.00(+0.00%)
Apr 04, 2014 6.490 6.490 5.800 6.130 488,704 -0.31(-4.81%)
Apr 03, 2014 6.630 6.700 6.300 6.440 200,410 -0.16(-2.42%)
Apr 02, 2014 6.870 6.990 6.550 6.600 115,388 -0.27(-3.93%)
Apr 01, 2014 6.670 7.190 6.624 6.870 283,338 +0.24(+3.62%)
Mar 31, 2014 6.570 6.880 6.390 6.630 284,896 +0.09(+1.38%)
Mar 28, 2014 6.690 6.820 6.430 6.540 250,174 -0.17(-2.53%)
Mar 27, 2014 6.720 6.950 6.560 6.710 500,961 -0.04(-0.59%)
Mar 26, 2014 7.100 7.100 6.690 6.750 321,569 -0.31(-4.39%)
Mar 25, 2014 7.400 7.630 7.000 7.060 369,701 -0.31(-4.21%)
Mar 24, 2014 7.650 7.800 7.170 7.370 374,879 -0.28(-3.66%)
Mar 21, 2014 8.110 8.150 7.620 7.650 321,341 -0.46(-5.67%)
Mar 20, 2014 8.200 8.249 7.900 8.110 395,955 -0.11(-1.34%)
Mar 19, 2014 8.010 8.240 7.820 8.220 356,068 +0.18(+2.24%)
Mar 18, 2014 7.360 8.210 7.360 8.040 858,195 +0.72(+9.84%)
Mar 17, 2014 7.150 7.400 7.030 7.320 376,714 +0.19(+2.66%)
Mar 14, 2014 6.950 7.130 6.790 7.130 318,512 +0.22(+3.18%)
Mar 13, 2014 7.110 7.160 6.880 6.910 351,168 -0.22(-3.09%)
Mar 12, 2014 7.160 7.195 6.940 7.130 345,269 -0.02(-0.28%)
Mar 11, 2014 7.150 7.230 7.000 7.150 374,701 +0.01(+0.14%)
Mar 10, 2014 7.060 7.150 6.850 7.140 193,695 +0.02(+0.28%)
Mar 07, 2014 7.270 7.270 7.000 7.120 142,892 -0.13(-1.79%)
Mar 06, 2014 7.160 7.480 7.120 7.250 271,508 +0.09(+1.26%)
Mar 05, 2014 7.460 7.460 7.100 7.160 252,185 -0.33(-4.41%)
Mar 04, 2014 7.370 7.580 7.350 7.490 262,854 +0.14(+1.90%)
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.