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 (%)
May 29, 2015 8.110 8.756 8.110 8.670 331,522 +0.87(+11.15%)
May 28, 2015 7.670 7.810 7.450 7.800 105,709 +0.06(+0.78%)
May 27, 2015 7.390 7.750 7.260 7.740 83,809 +0.37(+5.02%)
May 26, 2015 7.430 7.650 7.170 7.370 127,555 -0.12(-1.60%)
May 22, 2015 7.590 7.490 7.490 7.490 147,300 -0.14(-1.83%)
May 21, 2015 7.760 7.780 7.510 7.630 93,922 -0.10(-1.29%)
May 20, 2015 7.730 7.800 7.470 7.730 112,417 +0.05(+0.65%)
May 19, 2015 7.950 8.110 7.650 7.680 218,864 -0.16(-2.04%)
May 18, 2015 7.920 8.050 7.810 7.840 268,290 +0.63(+8.74%)
May 15, 2015 7.240 7.300 7.000 7.210 103,545 -0.09(-1.23%)
May 14, 2015 7.270 7.430 7.100 7.300 86,127 +0.06(+0.83%)
May 13, 2015 7.230 7.320 7.060 7.240 63,673 +0.06(+0.84%)
May 12, 2015 7.180 7.270 7.000 7.180 72,364 -0.02(-0.28%)
May 11, 2015 7.200 7.320 7.040 7.200 56,292 -0.01(-0.14%)
May 08, 2015 7.100 7.280 6.900 7.210 95,827 +0.21(+3.00%)
May 07, 2015 6.550 7.090 6.550 7.000 125,535 +0.32(+4.79%)
May 06, 2015 7.010 7.400 6.500 6.680 209,787 -0.31(-4.43%)
May 05, 2015 7.250 7.280 6.780 6.990 165,972 -0.26(-3.59%)
May 04, 2015 7.080 7.370 7.060 7.250 111,396 +0.15(+2.11%)
May 01, 2015 6.730 7.130 6.510 7.100 119,912 +0.41(+6.13%)
Apr 30, 2015 6.950 7.010 6.600 6.690 177,093 -0.30(-4.29%)
Apr 29, 2015 7.130 7.300 6.940 6.990 41,594 -0.16(-2.24%)
Apr 28, 2015 7.240 7.340 6.900 7.150 78,542 -0.06(-0.83%)
Apr 27, 2015 7.610 7.730 7.070 7.210 155,445 -0.41(-5.38%)
Apr 24, 2015 7.910 7.920 7.590 7.620 51,751 -0.27(-3.42%)
Apr 23, 2015 7.770 7.960 7.750 7.890 77,466 +0.03(+0.38%)
Apr 22, 2015 7.850 7.930 7.550 7.860 56,596 -0.02(-0.25%)
Apr 21, 2015 7.900 8.070 7.830 7.880 76,090 -0.01(-0.13%)
Apr 20, 2015 7.780 7.920 7.640 7.890 48,145 +0.16(+2.07%)
Apr 17, 2015 7.810 7.880 7.610 7.730 86,435 -0.14(-1.78%)
Apr 16, 2015 7.880 7.900 7.600 7.870 44,314 -0.05(-0.63%)
Apr 15, 2015 7.760 8.025 7.680 7.920 84,276 +0.16(+2.06%)
Apr 14, 2015 8.050 8.090 7.750 7.760 74,732 -0.26(-3.24%)
Apr 13, 2015 8.000 8.140 7.860 8.020 85,780 +0.10(+1.26%)
Apr 10, 2015 7.800 8.140 7.610 7.920 96,575 +0.20(+2.59%)
Apr 09, 2015 7.640 7.960 7.270 7.720 137,005 +0.05(+0.65%)
Apr 08, 2015 7.250 7.740 7.050 7.670 133,367 +0.39(+5.36%)
Apr 07, 2015 7.400 7.610 7.220 7.280 110,943 -0.15(-2.02%)
Apr 06, 2015 7.570 7.705 7.270 7.430 133,824 -0.11(-1.46%)
Apr 02, 2015 7.660 7.540 7.540 7.540 127,800 -0.07(-0.92%)
Apr 01, 2015 7.490 7.730 7.130 7.610 194,681 +0.06(+0.79%)
Mar 31, 2015 7.410 7.680 7.302 7.550 190,948 +0.10(+1.34%)
Mar 30, 2015 7.240 7.530 7.102 7.450 94,495 +0.22(+3.04%)
Mar 27, 2015 6.980 7.250 6.866 7.230 94,023 +0.24(+3.43%)
Mar 26, 2015 7.080 7.310 6.820 6.990 106,977 -0.09(-1.27%)
Mar 25, 2015 7.670 7.680 7.020 7.080 172,798 -0.59(-7.69%)
Mar 24, 2015 7.890 8.000 7.620 7.670 115,286 -0.21(-2.66%)
Mar 23, 2015 7.770 7.950 7.500 7.880 163,654 +0.09(+1.16%)
Mar 20, 2015 8.320 8.330 7.740 7.790 203,056 -0.58(-6.93%)
Mar 19, 2015 8.300 8.410 7.950 8.370 98,208 +0.01(+0.12%)
Mar 18, 2015 8.690 8.690 8.272 8.360 104,912 -0.33(-3.80%)
Mar 17, 2015 8.530 8.710 8.360 8.690 60,808 +0.11(+1.28%)
Mar 16, 2015 8.950 8.950 8.370 8.580 207,264 -0.31(-3.49%)
Mar 13, 2015 8.180 8.940 7.710 8.890 220,443 +0.83(+10.30%)
Mar 12, 2015 7.840 8.130 7.470 8.060 95,643 +0.31(+4.00%)
Mar 11, 2015 8.110 8.257 7.670 7.750 156,398 -0.33(-4.08%)
Mar 10, 2015 7.690 8.190 7.690 8.080 94,099 +0.28(+3.59%)
Mar 09, 2015 7.740 7.890 7.654 7.800 96,384 +0.06(+0.78%)
Mar 06, 2015 7.930 7.930 7.640 7.740 141,017 -0.24(-3.01%)
Mar 05, 2015 8.050 8.230 7.890 7.980 99,321 -0.03(-0.37%)
Mar 04, 2015 7.830 8.030 7.620 8.010 169,732 +0.17(+2.17%)
Mar 03, 2015 8.070 8.070 7.690 7.840 58,309 -0.28(-3.45%)
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.