Chemocentryx Inc (NQ: CCXI )

62.02 USD -1.37 (-2.16%)
Official Closing Price Updated: 4:57 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 63.03 63.88 60.79 62.02 362,488 -1.37(-2.16%)
Jan 14, 2021 62.29 64.15 61.96 63.39 526,653 +1.68(+2.72%)
Jan 13, 2021 61.14 61.90 60.10 61.71 379,339 +0.78(+1.28%)
Jan 12, 2021 62.67 63.25 60.58 60.93 704,676 -1.40(-2.25%)
Jan 11, 2021 62.80 63.05 61.04 62.33 433,857 -0.45(-0.72%)
Jan 08, 2021 59.93 62.82 57.97 62.78 435,100 +3.28(+5.51%)
Jan 07, 2021 58.21 59.72 58.03 59.50 411,189 +1.95(+3.39%)
Jan 06, 2021 57.20 58.77 56.39 57.55 452,837 +0.20(+0.35%)
Jan 05, 2021 58.83 59.38 57.14 57.35 389,638 -1.55(-2.63%)
Jan 04, 2021 62.30 62.99 58.73 58.90 730,414 -3.02(-4.88%)
Dec 31, 2020 61.92 61.92 61.92 385,582 -0.40(-0.64%)
Dec 30, 2020 61.22 63.36 61.22 62.32 385,582 +0.83(+1.35%)
Dec 29, 2020 61.93 62.54 59.33 61.49 296,647 -0.26(-0.42%)
Dec 28, 2020 61.50 63.67 59.62 61.75 363,247 +1.20(+1.98%)
Dec 24, 2020 62.99 64.10 60.12 60.55 186,800 -1.42(-2.29%)
Dec 23, 2020 62.24 62.30 60.31 61.97 427,989 +0.41(+0.67%)
Dec 22, 2020 59.41 63.50 58.51 61.56 1,201,258 +1.83(+3.06%)
Dec 21, 2020 60.03 61.18 59.25 59.73 602,610 -0.96(-1.58%)
Dec 18, 2020 61.43 61.43 58.81 60.69 1,538,700 -0.16(-0.26%)
Dec 17, 2020 60.74 61.45 59.74 60.85 473,062 -0.10(-0.16%)
Dec 16, 2020 65.40 65.41 60.89 60.95 553,251 -4.21(-6.46%)
Dec 15, 2020 63.81 65.40 62.29 65.16 614,779 +2.31(+3.68%)
Dec 14, 2020 61.89 65.20 61.46 62.85 865,100 +2.14(+3.52%)
Dec 11, 2020 58.56 63.03 58.32 60.71 1,009,900 +2.75(+4.74%)
Dec 10, 2020 57.95 59.15 57.00 57.96 439,931 +0.20(+0.35%)
Dec 09, 2020 59.83 59.94 56.87 57.76 353,894 -1.36(-2.30%)
Dec 08, 2020 56.97 59.56 56.40 59.12 383,123 +1.81(+3.16%)
Dec 07, 2020 57.33 58.98 56.80 57.31 472,029 -0.16(-0.28%)
Dec 04, 2020 56.72 57.83 56.00 57.47 363,700 +1.41(+2.52%)
Dec 03, 2020 56.35 57.14 55.52 56.06 510,514 +0.25(+0.45%)
Dec 02, 2020 55.77 56.12 54.27 55.81 324,778 +0.07(+0.13%)
Dec 01, 2020 56.36 56.36 54.15 55.74 304,910 +0.59(+1.07%)
Nov 30, 2020 55.16 57.18 54.38 55.15 482,962 -0.66(-1.18%)
Nov 27, 2020 53.97 55.90 53.45 55.81 197,700 +1.81(+3.35%)
Nov 25, 2020 56.27 56.27 53.80 54.00 762,000 -1.95(-3.49%)
Nov 24, 2020 57.97 58.01 55.72 55.95 464,050 -1.33(-2.32%)
Nov 23, 2020 56.86 57.90 54.80 57.28 526,088 +1.22(+2.18%)
Nov 20, 2020 56.06 56.45 54.01 56.06 417,200 -0.86(-1.51%)
Nov 19, 2020 57.74 58.65 55.97 56.92 281,536 -0.95(-1.64%)
Nov 18, 2020 59.88 62.80 57.74 57.87 379,970 -2.00(-3.34%)
Nov 17, 2020 58.96 60.15 58.24 59.87 429,636 +0.32(+0.54%)
Nov 16, 2020 59.67 60.27 57.98 59.55 295,055 +0.54(+0.92%)
Nov 13, 2020 58.60 60.03 58.25 59.01 264,100 +0.82(+1.41%)
Nov 12, 2020 60.00 61.33 57.72 58.19 431,486 -2.59(-4.26%)
Nov 11, 2020 58.77 60.96 57.68 60.78 460,396 +2.83(+4.88%)
Nov 10, 2020 54.25 59.76 53.70 57.95 686,662 -0.03(-0.05%)
Nov 09, 2020 55.94 59.51 54.69 57.98 552,255 +2.99(+5.44%)
Nov 06, 2020 54.50 55.42 53.14 54.99 412,400 +0.42(+0.77%)
Nov 05, 2020 53.64 54.80 51.94 54.57 325,560 +1.49(+2.81%)
Nov 04, 2020 48.61 53.40 48.61 53.08 865,300 +4.81(+9.96%)
Nov 03, 2020 48.52 49.08 46.82 48.27 701,767 +1.02(+2.16%)
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.