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 (%)
Mar 31, 2017 7.080 7.340 7.010 7.280 222,820 +0.20(+2.82%)
Mar 30, 2017 7.150 7.170 7.020 7.080 127,993 -0.06(-0.84%)
Mar 29, 2017 7.260 7.330 7.080 7.140 60,372 -0.07(-0.97%)
Mar 28, 2017 7.620 7.750 7.080 7.210 106,688 -0.49(-6.36%)
Mar 27, 2017 7.290 7.740 7.210 7.700 173,736 +0.30(+4.05%)
Mar 24, 2017 7.080 7.610 7.080 7.400 173,230 +0.32(+4.52%)
Mar 23, 2017 7.150 7.240 7.000 7.080 277,604 -0.08(-1.12%)
Mar 22, 2017 7.440 7.670 7.110 7.160 94,997 -0.14(-1.92%)
Mar 21, 2017 7.670 7.670 7.130 7.300 116,851 -0.36(-4.70%)
Mar 20, 2017 7.670 7.840 7.500 7.660 67,856 -0.02(-0.26%)
Mar 17, 2017 7.610 7.880 7.522 7.680 161,808 +0.04(+0.52%)
Mar 16, 2017 7.350 7.810 7.160 7.640 158,433 +0.33(+4.51%)
Mar 15, 2017 6.720 7.350 6.680 7.310 126,337 +0.62(+9.27%)
Mar 14, 2017 6.700 6.766 6.545 6.690 71,915 -0.05(-0.74%)
Mar 13, 2017 6.680 6.800 6.520 6.740 70,773 +0.07(+1.05%)
Mar 10, 2017 6.740 6.742 6.510 6.670 94,367 -0.05(-0.74%)
Mar 09, 2017 6.700 6.870 6.570 6.720 59,055 +0.03(+0.45%)
Mar 08, 2017 6.610 6.900 6.610 6.690 79,300 +0.07(+1.06%)
Mar 07, 2017 6.790 6.900 6.580 6.620 65,983 -0.23(-3.36%)
Mar 06, 2017 6.910 6.980 6.760 6.850 89,019 -0.10(-1.44%)
Mar 03, 2017 7.120 6.840 6.950 85,784 -0.04(-0.57%)
Mar 02, 2017 6.810 7.079 6.770 6.990 130,223 +0.17(+2.49%)
Mar 01, 2017 6.730 6.900 6.440 6.820 83,510 +0.20(+3.02%)
Feb 28, 2017 6.450 6.745 6.370 6.620 116,514 +0.18(+2.80%)
Feb 27, 2017 6.280 6.500 6.220 6.440 133,174 +0.18(+2.88%)
Feb 24, 2017 6.340 6.400 6.130 6.260 163,808 -0.07(-1.11%)
Feb 23, 2017 6.550 6.590 6.250 6.330 141,085 -0.22(-3.36%)
Feb 22, 2017 7.150 7.150 6.500 6.550 232,568 -0.62(-8.65%)
Feb 21, 2017 7.350 7.350 7.110 7.170 139,168 +0.13(+1.85%)
Feb 17, 2017 7.040 7.040 7.040 0 +0.21(+3.07%)
Feb 16, 2017 6.760 6.840 6.590 6.830 109,056 +0.09(+1.34%)
Feb 15, 2017 6.710 6.800 6.480 6.740 170,378 -0.01(-0.15%)
Feb 14, 2017 6.620 6.840 6.620 6.750 163,352 +0.16(+2.43%)
Feb 13, 2017 6.740 6.830 6.521 6.590 70,215 -0.09(-1.35%)
Feb 10, 2017 6.730 6.790 6.390 6.680 111,906 -0.07(-1.04%)
Feb 09, 2017 6.460 6.780 6.340 6.750 92,044 +0.28(+4.33%)
Feb 08, 2017 6.630 7.110 6.445 6.470 134,445 -0.20(-3.00%)
Feb 07, 2017 7.170 7.170 6.580 6.670 234,641 -0.47(-6.58%)
Feb 06, 2017 7.200 7.350 7.120 7.140 117,583 -0.09(-1.24%)
Feb 03, 2017 7.210 7.280 7.100 7.230 74,485 +0.07(+0.98%)
Feb 02, 2017 7.340 7.340 7.100 7.160 82,211 -0.16(-2.19%)
Feb 01, 2017 7.330 7.420 7.270 7.320 76,922 +0.05(+0.69%)
Jan 31, 2017 7.130 7.300 7.030 7.270 147,187 +0.11(+1.54%)
Jan 30, 2017 7.260 7.280 6.950 7.160 103,078 -0.10(-1.38%)
Jan 27, 2017 7.150 7.280 7.110 7.260 47,287 +0.10(+1.40%)
Jan 26, 2017 7.380 7.410 7.080 7.160 97,647 -0.22(-2.98%)
Jan 25, 2017 7.390 7.540 7.260 7.380 95,432 +0.10(+1.37%)
Jan 24, 2017 7.330 7.380 7.060 7.280 159,119 -0.07(-0.95%)
Jan 23, 2017 7.570 7.655 7.310 7.350 140,229 -0.21(-2.78%)
Jan 20, 2017 7.880 7.945 7.390 7.560 290,534 -0.32(-4.06%)
Jan 19, 2017 7.950 7.980 7.750 7.880 191,610 -0.10(-1.25%)
Jan 18, 2017 7.820 7.990 7.730 7.980 148,241 +0.21(+2.70%)
Jan 17, 2017 7.810 7.870 7.539 7.770 159,646 -0.17(-2.14%)
Jan 13, 2017 7.940 7.940 7.940 0 -0.02(-0.25%)
Jan 12, 2017 8.010 8.010 7.715 7.960 137,358 -0.04(-0.50%)
Jan 11, 2017 8.410 8.500 7.870 8.000 200,749 -0.41(-4.88%)
Jan 10, 2017 8.250 8.470 8.250 8.410 240,097 +0.21(+2.56%)
Jan 09, 2017 7.920 8.220 7.880 8.200 165,433 +0.17(+2.12%)
Jan 06, 2017 7.750 8.120 7.590 8.030 271,174 +0.33(+4.29%)
Jan 05, 2017 8.220 8.390 7.680 7.700 249,589 -0.49(-5.98%)
Jan 04, 2017 7.530 8.580 7.530 8.190 402,109 +0.37(+4.73%)
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.