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, 2013 5.000 5.040 4.880 4.979 0 -0.05(-1.01%)
Oct 30, 2013 5.110 5.188 5.000 5.030 622,453 -0.08(-1.57%)
Oct 29, 2013 5.100 5.190 5.080 5.110 0 +0.01(+0.20%)
Oct 28, 2013 5.100 5.150 5.045 5.100 0 +0.05(+0.99%)
Oct 25, 2013 5.200 5.200 5.020 5.050 0 -0.10(-1.94%)
Oct 24, 2013 5.200 5.230 5.045 5.150 288,023 -0.05(-0.96%)
Oct 23, 2013 5.180 5.260 4.950 5.200 0 -0.04(-0.76%)
Oct 22, 2013 5.310 5.310 5.170 5.240 378,651 -0.04(-0.76%)
Oct 21, 2013 5.390 5.446 5.240 5.280 366,494 -0.06(-1.12%)
Oct 18, 2013 5.410 5.410 5.230 5.340 348,387 -0.06(-1.11%)
Oct 17, 2013 5.200 5.480 5.200 5.400 567,750 +0.25(+4.85%)
Oct 16, 2013 5.220 5.272 5.130 5.150 413,862 -0.04(-0.77%)
Oct 15, 2013 5.210 5.250 5.040 5.190 468,458 -0.05(-0.95%)
Oct 14, 2013 5.180 5.260 5.050 5.240 525,160 +0.04(+0.77%)
Oct 11, 2013 5.310 5.350 5.130 5.200 0 +0.05(+0.97%)
Oct 10, 2013 5.320 5.350 5.140 5.150 500,920 -0.13(-2.46%)
Oct 09, 2013 5.400 5.410 5.120 5.280 0 -0.12(-2.22%)
Oct 08, 2013 5.300 5.430 5.100 5.400 2,577,990 +0.13(+2.47%)
Oct 07, 2013 5.400 5.490 5.250 5.270 0 -0.14(-2.59%)
Oct 04, 2013 5.480 5.515 5.400 5.410 0 -0.06(-1.10%)
Oct 03, 2013 5.550 5.570 5.410 5.470 0 -0.10(-1.80%)
Oct 02, 2013 5.480 5.600 5.460 5.570 269,534 +0.10(+1.83%)
Oct 01, 2013 5.620 5.740 5.450 5.470 568,745 -0.20(-3.53%)
Sep 27, 2013 5.830 5.900 5.650 5.670 0 +0.14(+2.53%)
Sep 26, 2013 5.520 5.550 5.450 5.530 371,278 +0.02(+0.36%)
Sep 25, 2013 5.780 5.780 5.450 5.510 745,979 -0.27(-4.67%)
Sep 24, 2013 5.800 5.850 5.680 5.780 320,194 -0.02(-0.34%)
Sep 23, 2013 5.870 5.890 5.620 5.800 459,333 -0.09(-1.53%)
Sep 20, 2013 6.000 6.035 5.870 5.890 0 -0.14(-2.32%)
Sep 19, 2013 6.110 6.150 6.000 6.030 408,837 -0.05(-0.82%)
Sep 18, 2013 6.330 6.340 6.010 6.080 0 -0.34(-5.30%)
Sep 17, 2013 6.020 6.450 5.850 6.420 0 +0.43(+7.18%)
Sep 16, 2013 6.220 6.190 5.940 5.990 0 -0.20(-3.23%)
Sep 13, 2013 6.080 6.240 5.280 6.190 0 +0.13(+2.11%)
Sep 12, 2013 6.160 6.220 6.010 6.062 0 -0.02(-0.30%)
Sep 11, 2013 6.260 6.310 5.830 6.080 0 -0.17(-2.72%)
Sep 10, 2013 6.610 6.779 6.060 6.250 1,505,207 -2.01(-24.33%)
Sep 09, 2013 8.390 8.460 8.150 8.260 103,000 +0.00(+0.00%)
Sep 06, 2013 8.380 8.380 8.050 8.260 0 -0.05(-0.60%)
Sep 05, 2013 8.400 8.410 8.101 8.310 107,854 +0.04(+0.48%)
Sep 04, 2013 8.220 8.300 7.910 8.270 0 +0.02(+0.24%)
Sep 03, 2013 8.210 8.410 8.010 8.250 0 +0.15(+1.85%)
Aug 30, 2013 8.470 8.490 7.980 8.100 0 -0.40(-4.71%)
Aug 29, 2013 8.180 8.500 7.820 8.500 442,223 +0.32(+3.91%)
Aug 28, 2013 7.780 8.280 7.780 8.180 0 +0.43(+5.55%)
Aug 27, 2013 7.950 7.970 7.570 7.750 480,484 -0.35(-4.32%)
Aug 26, 2013 8.350 8.620 7.900 8.100 0 -0.22(-2.64%)
Aug 23, 2013 8.600 11.55 6.050 8.320 0 -3.37(-28.83%)
Aug 22, 2013 12.51 12.51 11.47 11.69 52,000 +0.30(+2.63%)
Aug 21, 2013 11.45 11.77 11.35 11.39 0 -0.08(-0.70%)
Aug 20, 2013 11.57 11.96 11.36 11.47 86,585 -0.06(-0.52%)
Aug 19, 2013 12.07 12.24 11.53 11.53 72,362 -0.50(-4.16%)
Aug 16, 2013 12.58 12.83 12.03 12.03 0 -0.65(-5.13%)
Aug 15, 2013 13.36 13.46 12.66 12.68 61,946 -0.82(-6.07%)
Aug 14, 2013 12.89 13.73 12.82 13.50 120,939 +0.56(+4.33%)
Aug 13, 2013 12.83 13.29 12.65 12.94 141,543 +0.28(+2.21%)
Aug 12, 2013 12.73 12.75 12.59 12.66 60,793 -0.14(-1.09%)
Aug 09, 2013 12.85 13.03 12.80 12.80 32,007 -0.05(-0.39%)
Aug 08, 2013 13.18 13.50 12.80 12.85 79,611 -0.28(-2.13%)
Aug 07, 2013 13.37 13.37 13.02 13.13 138,847 -0.20(-1.50%)
Aug 06, 2013 13.46 13.56 13.09 13.33 63,715 -0.14(-1.04%)
Aug 05, 2013 13.66 13.66 13.09 13.47 72,328 -0.18(-1.32%)
Aug 02, 2013 13.98 14.06 13.59 13.65 65,064 -0.35(-2.50%)
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.