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 (%)
Jun 30, 2017 9.100 9.470 9.020 9.360 117,439 +0.27(+2.97%)
Jun 29, 2017 9.230 9.240 8.787 9.090 179,527 -0.16(-1.73%)
Jun 28, 2017 8.910 9.290 8.720 9.250 440,114 +0.42(+4.76%)
Jun 27, 2017 8.850 9.020 8.514 8.830 206,172 +0.05(+0.57%)
Jun 26, 2017 8.420 9.040 8.230 8.780 295,257 +0.36(+4.28%)
Jun 23, 2017 8.250 8.440 8.110 8.420 211,223 +0.21(+2.56%)
Jun 22, 2017 8.190 8.320 7.975 8.210 111,129 +0.06(+0.74%)
Jun 21, 2017 7.900 8.370 7.900 8.150 160,273 +0.28(+3.56%)
Jun 20, 2017 7.690 8.150 7.610 7.870 169,964 +0.18(+2.34%)
Jun 19, 2017 7.300 7.700 7.290 7.690 105,460 +0.39(+5.34%)
Jun 16, 2017 7.200 7.500 7.200 7.300 200,158 +0.02(+0.27%)
Jun 15, 2017 7.200 7.535 7.200 7.280 70,328 -0.01(-0.14%)
Jun 14, 2017 7.280 7.460 7.200 7.290 54,656 +0.01(+0.14%)
Jun 13, 2017 7.300 7.410 7.200 7.280 41,571 -0.03(-0.41%)
Jun 12, 2017 7.420 7.450 7.200 7.310 60,012 -0.11(-1.48%)
Jun 09, 2017 7.420 7.670 7.150 7.420 103,642 +0.02(+0.27%)
Jun 08, 2017 7.130 7.400 6.970 7.400 101,965 +0.29(+4.08%)
Jun 07, 2017 6.830 7.125 6.830 7.110 97,487 +0.18(+2.60%)
Jun 06, 2017 6.960 7.073 6.840 6.930 58,905 -0.03(-0.43%)
Jun 05, 2017 7.040 7.070 6.845 6.960 41,581 -0.01(-0.14%)
Jun 02, 2017 6.780 7.090 6.630 6.970 62,342 +0.19(+2.80%)
Jun 01, 2017 6.660 6.910 6.520 6.780 172,209 +0.14(+2.11%)
May 31, 2017 6.740 6.780 6.510 6.640 73,320 -0.11(-1.63%)
May 30, 2017 6.880 6.970 6.690 6.750 47,652 -0.15(-2.17%)
May 26, 2017 6.700 7.200 6.700 6.900 66,323 -0.07(-1.00%)
May 25, 2017 7.010 7.040 6.770 6.970 61,731 +0.02(+0.29%)
May 24, 2017 7.120 7.235 6.870 6.950 73,194 -0.12(-1.70%)
May 23, 2017 7.080 7.370 6.940 7.070 79,483 -0.01(-0.14%)
May 22, 2017 7.010 7.185 6.720 7.080 118,143 +0.06(+0.85%)
May 19, 2017 7.020 7.120 6.920 7.020 71,837 -0.03(-0.43%)
May 18, 2017 6.980 7.090 6.890 7.050 69,046 +0.04(+0.57%)
May 17, 2017 7.150 7.200 6.960 7.010 95,609 -0.26(-3.58%)
May 16, 2017 7.280 7.410 7.080 7.270 55,962 +0.06(+0.83%)
May 15, 2017 7.350 7.595 7.180 7.210 73,304 -0.16(-2.17%)
May 12, 2017 7.520 7.890 7.340 7.370 158,869 -0.15(-1.99%)
May 11, 2017 7.240 7.670 7.020 7.520 138,474 +0.44(+6.21%)
May 10, 2017 7.100 7.235 6.960 7.080 48,025 +0.02(+0.28%)
May 09, 2017 6.940 7.080 6.820 7.060 55,286 +0.06(+0.86%)
May 08, 2017 6.950 7.040 6.810 7.000 81,174 -0.01(-0.14%)
May 05, 2017 7.070 7.080 6.930 7.010 64,689 -0.06(-0.85%)
May 04, 2017 7.130 7.190 6.940 7.070 77,090 -0.02(-0.28%)
May 03, 2017 7.040 7.230 7.000 7.090 67,713 -0.01(-0.14%)
May 02, 2017 7.390 7.390 6.990 7.100 68,695 -0.29(-3.92%)
May 01, 2017 7.310 7.420 7.080 7.390 75,943 +0.15(+2.07%)
Apr 28, 2017 7.260 7.340 7.210 7.240 45,733 +0.02(+0.28%)
Apr 27, 2017 7.320 7.490 7.210 7.220 58,029 -0.13(-1.77%)
Apr 26, 2017 7.090 7.400 7.090 7.350 90,733 +0.25(+3.52%)
Apr 25, 2017 7.150 7.360 7.080 7.100 105,024 +0.00(+0.00%)
Apr 24, 2017 7.240 7.300 7.048 7.100 44,110 +0.00(+0.00%)
Apr 21, 2017 7.170 7.180 7.010 7.100 49,138 -0.08(-1.11%)
Apr 20, 2017 7.120 7.230 7.020 7.180 63,906 +0.10(+1.41%)
Apr 19, 2017 7.200 7.390 7.080 7.080 49,639 -0.07(-0.98%)
Apr 18, 2017 7.360 7.401 7.000 7.150 172,999 -0.27(-3.64%)
Apr 17, 2017 7.040 7.430 6.890 7.420 181,649 +0.40(+5.70%)
Apr 13, 2017 6.980 7.074 6.940 7.020 80,610 +0.03(+0.43%)
Apr 12, 2017 7.020 7.110 6.915 6.990 68,345 -0.03(-0.43%)
Apr 11, 2017 6.990 7.100 6.900 7.020 69,520 +0.03(+0.43%)
Apr 10, 2017 7.000 7.230 6.950 6.990 80,074 -0.02(-0.29%)
Apr 07, 2017 7.000 7.150 6.950 7.010 147,252 -0.01(-0.14%)
Apr 06, 2017 6.970 7.130 6.780 7.020 194,618 +0.08(+1.15%)
Apr 05, 2017 7.110 7.150 6.831 6.940 211,687 -0.13(-1.84%)
Apr 04, 2017 7.190 7.270 7.000 7.070 101,481 -0.11(-1.53%)
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.