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 27, 2015 8.220 8.420 7.910 8.140 84,960 -0.12(-1.45%)
Feb 26, 2015 8.230 8.340 8.010 8.260 82,214 +0.05(+0.61%)
Feb 25, 2015 7.990 8.330 7.780 8.210 77,156 +0.22(+2.75%)
Feb 24, 2015 8.220 8.220 7.870 7.990 50,388 -0.20(-2.44%)
Feb 23, 2015 8.270 8.350 8.160 8.190 47,154 -0.08(-0.97%)
Feb 20, 2015 8.410 8.490 8.050 8.270 81,159 -0.10(-1.19%)
Feb 19, 2015 8.240 8.485 8.050 8.370 73,166 +0.13(+1.58%)
Feb 18, 2015 8.270 8.388 7.970 8.240 47,194 -0.01(-0.12%)
Feb 17, 2015 7.880 8.330 7.880 8.250 142,012 +0.40(+5.10%)
Feb 13, 2015 7.840 7.850 7.850 7.850 137,800 +0.04(+0.51%)
Feb 12, 2015 7.620 7.850 7.490 7.810 108,514 +0.25(+3.31%)
Feb 11, 2015 7.670 7.750 7.480 7.560 162,336 -0.10(-1.31%)
Feb 10, 2015 7.640 7.840 7.550 7.660 320,168 +0.12(+1.59%)
Feb 09, 2015 7.410 8.000 7.310 7.540 166,913 +0.05(+0.67%)
Feb 06, 2015 7.620 7.960 7.420 7.490 177,216 -0.18(-2.35%)
Feb 05, 2015 7.500 7.750 7.430 7.670 256,353 +0.23(+3.09%)
Feb 04, 2015 7.400 7.670 7.337 7.440 225,485 -0.06(-0.80%)
Feb 03, 2015 8.080 8.090 7.350 7.500 342,103 -0.47(-5.90%)
Feb 02, 2015 8.180 8.360 7.890 7.970 279,167 -0.25(-3.04%)
Jan 30, 2015 8.730 9.100 8.160 8.220 455,590 -0.60(-6.80%)
Jan 29, 2015 8.750 9.200 8.656 8.820 511,764 +0.05(+0.57%)
Jan 28, 2015 8.820 8.960 8.550 8.770 329,212 -0.06(-0.68%)
Jan 27, 2015 8.710 9.000 8.500 8.830 293,715 +0.08(+0.91%)
Jan 26, 2015 8.590 8.750 8.370 8.750 244,184 +0.26(+3.06%)
Jan 23, 2015 8.340 8.530 7.880 8.490 594,712 +0.15(+1.80%)
Jan 22, 2015 7.670 8.370 7.180 8.340 426,992 +0.68(+8.88%)
Jan 21, 2015 7.820 7.820 7.370 7.660 357,048 -0.15(-1.92%)
Jan 20, 2015 7.400 7.822 7.180 7.810 234,451 +0.46(+6.26%)
Jan 16, 2015 6.970 7.350 6.970 7.350 243,983 +0.34(+4.85%)
Jan 15, 2015 6.820 7.100 6.720 7.010 179,303 +0.12(+1.74%)
Jan 14, 2015 6.990 7.130 6.810 6.890 160,056 -0.20(-2.82%)
Jan 13, 2015 6.950 7.300 6.930 7.090 154,710 +0.17(+2.46%)
Jan 12, 2015 7.010 7.090 6.840 6.920 94,924 -0.12(-1.70%)
Jan 09, 2015 7.050 7.100 6.910 7.040 143,539 -0.06(-0.85%)
Jan 08, 2015 6.980 7.143 6.820 7.100 218,861 +0.14(+2.01%)
Jan 07, 2015 6.680 7.000 6.600 6.960 183,073 +0.32(+4.82%)
Jan 06, 2015 6.800 6.880 6.510 6.640 160,695 -0.17(-2.50%)
Jan 05, 2015 6.770 7.090 6.750 6.810 102,716 -0.01(-0.15%)
Jan 02, 2015 6.840 6.970 6.560 6.820 175,344 -0.01(-0.15%)
Dec 31, 2014 6.660 6.830 6.830 6.830 176,200 +0.20(+3.02%)
Dec 30, 2014 6.640 6.670 6.460 6.630 121,123 -0.05(-0.75%)
Dec 29, 2014 6.640 6.735 6.410 6.680 224,832 +0.01(+0.15%)
Dec 26, 2014 6.650 6.745 6.600 6.670 91,641 +0.03(+0.45%)
Dec 24, 2014 6.670 6.640 6.640 6.640 118,000 -0.04(-0.60%)
Dec 23, 2014 7.200 7.300 6.400 6.680 396,249 -0.51(-7.09%)
Dec 22, 2014 7.340 7.430 6.900 7.190 171,788 -0.01(-0.14%)
Dec 19, 2014 6.680 7.400 6.570 7.200 611,921 +0.49(+7.30%)
Dec 18, 2014 6.840 6.992 6.620 6.710 302,800 -0.07(-1.03%)
Dec 17, 2014 6.690 6.920 6.540 6.780 469,646 +0.02(+0.30%)
Dec 16, 2014 6.260 7.160 6.250 6.760 567,611 +0.05(+0.75%)
Dec 15, 2014 5.770 7.000 5.610 6.710 2,365,690 +1.11(+19.82%)
Dec 12, 2014 8.320 8.500 5.560 5.600 9,271,947 +1.11(+24.72%)
Dec 11, 2014 4.450 4.600 4.400 4.490 521,265 +0.09(+2.05%)
Dec 10, 2014 4.660 4.698 4.400 4.400 107,278 -0.29(-6.18%)
Dec 09, 2014 4.370 4.790 4.245 4.690 116,311 +0.28(+6.35%)
Dec 08, 2014 4.400 4.550 4.360 4.410 156,467 +0.04(+0.92%)
Dec 05, 2014 4.070 4.500 4.060 4.370 279,701 +0.23(+5.56%)
Dec 04, 2014 4.270 4.310 4.130 4.140 48,322 -0.11(-2.59%)
Dec 03, 2014 4.470 4.540 4.200 4.250 115,970 -0.22(-4.92%)
Dec 02, 2014 4.590 4.680 4.380 4.470 104,383 -0.09(-1.97%)
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.