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 (%)
Oct 31, 2017 6.700 6.740 6.501 6.570 96,097 -0.07(-1.05%)
Oct 30, 2017 6.890 7.210 6.530 6.640 94,114 -0.36(-5.14%)
Oct 27, 2017 6.750 7.070 6.720 7.000 94,328 +0.29(+4.32%)
Oct 26, 2017 6.770 6.940 6.621 6.710 47,137 -0.05(-0.74%)
Oct 25, 2017 6.840 6.930 6.600 6.760 75,307 -0.06(-0.88%)
Oct 24, 2017 6.800 6.990 6.720 6.820 146,578 +0.07(+1.04%)
Oct 23, 2017 7.050 7.190 6.720 6.750 139,492 -0.28(-3.98%)
Oct 20, 2017 7.220 7.220 6.960 7.030 140,361 -0.14(-1.95%)
Oct 19, 2017 7.510 7.540 7.130 7.170 115,189 -0.27(-3.63%)
Oct 18, 2017 7.570 7.670 7.370 7.440 88,068 -0.13(-1.72%)
Oct 17, 2017 7.730 7.770 7.540 7.570 39,456 -0.15(-1.94%)
Oct 16, 2017 7.940 8.050 7.630 7.720 105,274 -0.17(-2.15%)
Oct 13, 2017 7.870 7.940 7.740 7.890 48,631 +0.08(+1.02%)
Oct 12, 2017 7.780 7.950 7.710 7.810 79,232 +0.03(+0.39%)
Oct 11, 2017 7.810 8.260 7.770 7.780 94,458 +0.05(+0.65%)
Oct 10, 2017 8.180 8.270 7.675 7.730 81,460 -0.34(-4.21%)
Oct 09, 2017 8.240 8.340 8.060 8.070 56,572 -0.23(-2.77%)
Oct 06, 2017 8.430 8.506 8.220 8.300 76,630 -0.12(-1.43%)
Oct 05, 2017 8.550 8.600 8.251 8.420 162,926 +0.01(+0.12%)
Oct 04, 2017 8.080 8.600 8.060 8.410 222,067 +0.24(+2.94%)
Oct 03, 2017 7.770 8.270 7.470 8.170 178,020 +0.24(+3.03%)
Oct 02, 2017 7.320 7.960 7.310 7.930 133,905 +0.51(+6.87%)
Sep 29, 2017 7.480 7.550 7.410 7.420 96,578 -0.10(-1.33%)
Sep 28, 2017 7.270 7.560 7.270 7.520 69,852 +0.22(+3.01%)
Sep 27, 2017 7.180 7.400 7.175 7.300 141,709 +0.10(+1.39%)
Sep 26, 2017 7.290 7.290 7.080 7.200 49,865 -0.08(-1.10%)
Sep 25, 2017 7.150 7.420 7.030 7.280 148,147 +0.07(+0.97%)
Sep 22, 2017 7.200 7.280 6.920 7.210 131,540 +0.01(+0.14%)
Sep 21, 2017 7.290 7.370 7.110 7.200 73,999 -0.09(-1.23%)
Sep 20, 2017 7.320 7.390 7.170 7.290 71,874 +0.00(+0.00%)
Sep 19, 2017 7.310 7.430 7.110 7.290 89,844 -0.03(-0.41%)
Sep 18, 2017 7.250 7.440 7.220 7.320 158,401 +0.11(+1.53%)
Sep 15, 2017 7.330 7.330 7.060 7.210 266,308 -0.10(-1.37%)
Sep 14, 2017 7.400 7.450 7.250 7.310 47,031 -0.07(-0.95%)
Sep 13, 2017 7.340 7.460 7.250 7.380 75,948 +0.05(+0.68%)
Sep 12, 2017 7.440 7.440 7.180 7.330 63,064 +0.01(+0.14%)
Sep 11, 2017 7.320 7.548 7.310 7.320 134,672 +0.00(+0.00%)
Sep 08, 2017 7.310 7.470 7.250 7.320 70,709 -0.05(-0.68%)
Sep 07, 2017 7.010 7.590 6.860 7.370 138,680 +0.35(+4.99%)
Sep 06, 2017 7.040 7.130 6.760 7.020 133,551 +0.04(+0.57%)
Sep 05, 2017 6.990 7.070 6.745 6.980 107,801 +0.03(+0.43%)
Sep 01, 2017 6.970 7.100 6.900 6.950 110,047 +0.01(+0.14%)
Aug 31, 2017 6.940 7.120 6.868 6.940 102,745 +0.02(+0.29%)
Aug 30, 2017 6.940 7.050 6.840 6.920 114,317 -0.04(-0.57%)
Aug 29, 2017 6.710 7.080 6.680 6.960 114,012 +0.11(+1.61%)
Aug 28, 2017 6.850 6.940 6.760 6.850 90,083 +0.04(+0.59%)
Aug 25, 2017 6.540 6.900 6.510 6.810 172,169 +0.31(+4.77%)
Aug 24, 2017 6.830 7.020 6.410 6.500 365,685 -0.27(-3.99%)
Aug 23, 2017 6.820 6.890 6.665 6.770 207,260 -0.07(-1.02%)
Aug 22, 2017 6.880 7.070 6.750 6.840 138,978 +0.02(+0.29%)
Aug 21, 2017 6.850 6.890 6.670 6.820 216,372 -0.05(-0.73%)
Aug 18, 2017 6.920 7.230 6.810 6.870 141,943 -0.12(-1.72%)
Aug 17, 2017 7.200 7.367 6.970 6.990 262,335 -0.26(-3.59%)
Aug 16, 2017 7.070 7.280 7.060 7.250 288,959 +0.19(+2.69%)
Aug 15, 2017 7.270 7.360 7.050 7.060 141,392 -0.20(-2.75%)
Aug 14, 2017 7.200 7.590 7.125 7.260 255,487 +0.06(+0.83%)
Aug 11, 2017 7.410 7.490 7.020 7.200 453,172 -0.21(-2.83%)
Aug 10, 2017 8.050 8.115 7.400 7.410 403,608 -0.44(-5.61%)
Aug 09, 2017 9.970 10.05 7.730 7.850 667,838 -2.29(-22.58%)
Aug 08, 2017 10.44 10.50 10.00 10.14 126,434 -0.25(-2.41%)
Aug 07, 2017 10.40 10.54 10.33 10.39 144,419 +0.00(+0.00%)
Aug 04, 2017 10.07 10.43 10.05 10.39 102,702 +0.33(+3.28%)
Aug 03, 2017 10.65 10.71 10.04 10.06 146,145 -0.63(-5.89%)
Aug 02, 2017 9.960 10.79 9.510 10.69 514,959 +0.70(+7.01%)
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.