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 29, 2018 13.60 13.60 13.60 0 -0.41(-2.93%)
Mar 28, 2018 14.03 14.32 13.80 14.01 200,414 +0.06(+0.43%)
Mar 27, 2018 14.44 14.45 13.77 13.95 168,265 -0.46(-3.19%)
Mar 26, 2018 14.32 14.51 13.63 14.41 287,705 +0.29(+2.05%)
Mar 23, 2018 14.85 14.85 14.10 14.12 241,635 -0.43(-2.96%)
Mar 22, 2018 14.82 14.96 14.04 14.55 303,004 -0.44(-2.94%)
Mar 21, 2018 14.38 15.08 14.20 14.99 312,348 +0.73(+5.12%)
Mar 20, 2018 14.14 14.39 13.77 14.26 234,159 +0.12(+0.85%)
Mar 19, 2018 14.75 13.83 14.14 365,695 +0.00(+0.00%)
Mar 16, 2018 13.90 14.36 13.75 14.14 444,548 +0.29(+2.09%)
Mar 15, 2018 14.01 14.47 13.61 13.85 560,091 -0.17(-1.21%)
Mar 14, 2018 12.91 14.43 12.91 14.02 836,644 +1.23(+9.62%)
Mar 13, 2018 12.55 13.26 12.31 12.79 818,273 +0.60(+4.92%)
Mar 12, 2018 12.05 12.57 11.97 12.19 872,144 +0.00(+0.00%)
Mar 09, 2018 11.94 12.75 11.64 12.19 965,660 +1.30(+11.94%)
Mar 08, 2018 10.99 11.32 10.79 10.89 322,099 -0.10(-0.91%)
Mar 07, 2018 10.90 11.32 10.87 10.99 279,266 -0.03(-0.27%)
Mar 06, 2018 10.86 11.54 10.70 11.02 778,964 +0.16(+1.47%)
Mar 05, 2018 10.81 11.39 10.28 10.86 703,409 +0.05(+0.46%)
Mar 02, 2018 9.760 10.84 9.650 10.81 343,722 +0.99(+10.08%)
Mar 01, 2018 9.730 9.920 9.490 9.820 181,533 +0.10(+1.03%)
Feb 28, 2018 9.820 10.08 8.821 9.720 158,594 -0.03(-0.31%)
Feb 27, 2018 9.750 9.990 9.640 9.750 150,376 +0.08(+0.83%)
Feb 26, 2018 9.580 9.850 9.400 9.670 154,315 +0.11(+1.15%)
Feb 23, 2018 10.47 10.47 9.180 9.560 325,275 -0.71(-6.91%)
Feb 22, 2018 10.49 10.27 237,829 +0.57(+5.88%)
Feb 21, 2018 9.220 10.07 9.220 9.700 280,144 +0.40(+4.30%)
Feb 20, 2018 9.390 9.469 8.770 9.300 80,371 -0.17(-1.80%)
Feb 16, 2018 9.470 9.470 9.470 0 +0.07(+0.74%)
Feb 15, 2018 9.650 9.790 9.310 9.400 63,290 -0.23(-2.39%)
Feb 14, 2018 9.020 9.750 8.840 9.630 374,906 +0.48(+5.25%)
Feb 13, 2018 8.850 9.210 8.730 9.150 96,238 +0.18(+2.01%)
Feb 12, 2018 9.140 9.450 8.820 8.970 92,227 -0.17(-1.86%)
Feb 09, 2018 9.350 9.350 8.354 9.140 206,749 -0.10(-1.08%)
Feb 08, 2018 9.340 9.640 9.172 9.240 126,851 -0.04(-0.43%)
Feb 07, 2018 9.310 9.470 9.025 9.280 171,376 -0.03(-0.32%)
Feb 06, 2018 8.560 9.340 8.321 9.310 197,124 +0.32(+3.56%)
Feb 05, 2018 9.550 9.700 8.710 8.990 196,634 -0.67(-6.94%)
Feb 02, 2018 9.390 9.795 9.210 9.660 202,456 +0.17(+1.79%)
Feb 01, 2018 9.270 9.540 9.090 9.490 209,300 +0.14(+1.50%)
Jan 31, 2018 9.650 9.730 9.260 9.350 151,357 -0.28(-2.91%)
Jan 30, 2018 9.250 9.700 9.240 9.630 213,583 +0.22(+2.34%)
Jan 29, 2018 9.860 9.980 9.050 9.410 259,490 -0.21(-2.18%)
Jan 26, 2018 9.410 10.13 9.340 9.620 261,960 +0.28(+3.00%)
Jan 25, 2018 8.720 9.779 8.580 9.340 343,529 +0.65(+7.48%)
Jan 24, 2018 8.750 8.840 8.430 8.690 280,634 -0.06(-0.69%)
Jan 23, 2018 8.550 9.140 8.460 8.750 408,771 +0.44(+5.29%)
Jan 22, 2018 8.340 8.580 8.200 8.310 133,110 -0.04(-0.48%)
Jan 19, 2018 8.180 8.390 8.110 8.350 124,588 +0.19(+2.33%)
Jan 18, 2018 8.270 8.620 8.100 8.160 204,172 -0.18(-2.16%)
Jan 17, 2018 8.300 8.370 8.010 8.340 217,271 +0.16(+1.96%)
Jan 16, 2018 8.440 8.640 8.130 8.180 287,424 -0.20(-2.39%)
Jan 12, 2018 8.380 8.380 8.380 0 -0.62(-6.89%)
Jan 11, 2018 8.400 9.060 8.253 9.000 284,650 +0.58(+6.89%)
Jan 10, 2018 8.270 8.480 7.870 8.420 163,257 +0.07(+0.84%)
Jan 09, 2018 8.760 8.955 8.300 8.350 162,309 -0.41(-4.68%)
Jan 08, 2018 8.450 8.980 8.400 8.760 200,135 +0.31(+3.67%)
Jan 05, 2018 8.550 8.890 8.028 8.450 606,490 -0.18(-2.09%)
Jan 04, 2018 7.500 9.500 7.500 8.630 1,447,496 +2.44(+39.42%)
Jan 03, 2018 5.820 6.380 5.820 6.190 113,401 +0.29(+4.92%)
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.