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 28, 2019 8.970 9.550 8.740 9.300 2,908,100 +0.36(+4.03%)
Jun 27, 2019 8.700 8.950 8.700 8.940 464,695 +0.25(+2.88%)
Jun 26, 2019 8.770 8.880 8.580 8.690 397,406 -0.03(-0.34%)
Jun 25, 2019 8.600 8.990 8.500 8.720 626,487 +0.19(+2.23%)
Jun 24, 2019 8.680 8.840 8.500 8.530 648,391 -0.17(-1.95%)
Jun 21, 2019 8.820 8.880 8.440 8.700 2,098,400 -0.15(-1.69%)
Jun 20, 2019 8.590 8.910 8.570 8.850 374,408 +0.28(+3.27%)
Jun 19, 2019 8.750 8.870 8.440 8.570 314,903 -0.14(-1.61%)
Jun 18, 2019 8.810 8.890 8.650 8.710 554,246 -0.07(-0.80%)
Jun 17, 2019 8.670 8.880 8.450 8.780 318,472 +0.44(+5.28%)
Jun 14, 2019 8.620 8.750 8.320 8.340 228,600 -0.34(-3.92%)
Jun 13, 2019 8.740 8.920 8.610 8.680 274,779 -0.01(-0.12%)
Jun 12, 2019 8.300 8.830 8.275 8.690 384,466 +0.38(+4.57%)
Jun 11, 2019 8.690 8.700 8.270 8.310 433,578 -0.27(-3.15%)
Jun 10, 2019 8.670 8.880 8.440 8.580 329,755 -0.08(-0.92%)
Jun 07, 2019 8.720 8.880 8.560 8.660 428,800 -0.05(-0.57%)
Jun 06, 2019 9.020 9.270 8.250 8.710 909,848 -0.25(-2.79%)
Jun 05, 2019 8.240 9.750 8.060 8.960 3,358,470 -2.12(-19.13%)
Jun 04, 2019 11.28 11.28 10.83 11.08 272,844 -0.12(-1.07%)
Jun 03, 2019 11.30 11.40 11.02 11.20 238,334 -0.08(-0.71%)
May 31, 2019 11.65 11.65 11.25 11.28 271,600 -0.53(-4.49%)
May 30, 2019 12.36 12.47 11.67 11.81 208,860 -0.51(-4.14%)
May 29, 2019 12.22 12.50 11.91 12.32 476,109 -0.03(-0.24%)
May 28, 2019 11.69 12.40 11.62 12.35 271,594 +0.64(+5.47%)
May 24, 2019 11.70 11.96 11.58 11.71 346,500 +0.11(+0.95%)
May 23, 2019 11.73 12.05 11.44 11.60 603,744 -0.18(-1.53%)
May 22, 2019 11.81 12.04 11.70 11.78 782,722 -0.08(-0.67%)
May 21, 2019 11.92 12.00 11.78 11.86 701,590 +0.04(+0.34%)
May 20, 2019 12.34 12.39 11.81 11.82 226,865 -0.61(-4.91%)
May 17, 2019 12.40 12.69 12.39 12.43 239,900 -0.09(-0.72%)
May 16, 2019 12.37 12.52 12.15 12.52 602,782 +0.17(+1.38%)
May 15, 2019 11.82 12.43 11.77 12.35 308,041 +0.41(+3.43%)
May 14, 2019 12.00 12.25 11.79 11.94 302,290 -0.04(-0.33%)
May 13, 2019 12.08 12.23 11.63 11.98 885,212 -0.35(-2.84%)
May 10, 2019 12.14 12.48 12.06 12.33 174,300 +0.12(+0.98%)
May 09, 2019 12.20 12.41 11.67 12.21 838,660 +0.01(+0.08%)
May 08, 2019 12.78 12.78 12.10 12.20 460,292 -0.55(-4.31%)
May 07, 2019 13.29 13.29 12.65 12.75 1,108,814 -0.66(-4.92%)
May 06, 2019 12.89 13.49 12.77 13.41 217,698 +0.48(+3.71%)
May 03, 2019 12.78 13.09 12.74 12.93 143,400 +0.14(+1.09%)
May 02, 2019 12.85 13.23 11.66 12.79 175,567 -0.15(-1.16%)
May 01, 2019 13.27 13.50 12.91 12.94 268,006 -0.33(-2.49%)
Apr 30, 2019 13.50 13.50 12.70 13.27 514,852 -0.34(-2.50%)
Apr 29, 2019 13.13 13.79 13.07 13.61 328,723 +0.49(+3.73%)
Apr 26, 2019 13.05 13.39 12.88 13.12 734,600 +0.07(+0.54%)
Apr 25, 2019 12.65 13.32 12.65 13.05 317,511 +0.35(+2.76%)
Apr 24, 2019 12.77 12.92 12.43 12.70 276,993 -0.08(-0.63%)
Apr 23, 2019 12.31 12.87 12.24 12.78 273,549 +0.40(+3.23%)
Apr 22, 2019 12.05 12.71 11.96 12.38 374,498 +0.25(+2.06%)
Apr 18, 2019 12.28 12.47 11.92 12.13 359,200 -0.16(-1.30%)
Apr 17, 2019 12.91 13.06 12.17 12.29 390,519 -0.64(-4.95%)
Apr 16, 2019 13.14 13.35 12.80 12.93 276,236 -0.12(-0.92%)
Apr 15, 2019 13.07 13.19 12.78 13.05 252,207 -0.08(-0.61%)
Apr 12, 2019 13.76 13.76 13.04 13.13 214,500 -0.52(-3.81%)
Apr 11, 2019 13.61 13.87 13.53 13.65 162,275 +0.01(+0.07%)
Apr 10, 2019 13.65 13.87 13.46 13.64 484,726 +0.00(+0.00%)
Apr 09, 2019 14.21 14.39 13.43 13.64 856,524 -0.58(-4.08%)
Apr 08, 2019 14.80 14.80 14.02 14.22 354,249 -0.63(-4.24%)
Apr 05, 2019 14.55 14.98 14.55 14.85 227,000 +0.32(+2.20%)
Apr 04, 2019 14.46 14.64 14.10 14.53 284,507 +0.06(+0.41%)
Apr 03, 2019 14.20 14.68 13.89 14.47 643,286 +0.39(+2.77%)
Apr 02, 2019 13.45 14.18 13.31 14.08 496,043 +0.58(+4.30%)
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.