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 (%)
Jul 31, 2015 8.580 8.580 7.965 8.240 112,287 -0.30(-3.51%)
Jul 30, 2015 8.540 8.570 8.170 8.540 72,170 -0.02(-0.23%)
Jul 29, 2015 8.610 8.680 8.230 8.560 79,510 -0.06(-0.70%)
Jul 28, 2015 8.360 8.780 8.210 8.620 98,601 +0.33(+3.98%)
Jul 27, 2015 8.210 8.370 8.200 8.290 51,130 +0.02(+0.24%)
Jul 24, 2015 8.360 8.550 8.250 8.270 72,572 -0.13(-1.55%)
Jul 23, 2015 8.680 8.840 8.390 8.400 21,778 -0.30(-3.45%)
Jul 22, 2015 8.610 8.810 8.500 8.700 24,816 -0.03(-0.34%)
Jul 21, 2015 8.690 8.810 8.415 8.730 63,025 +0.01(+0.11%)
Jul 20, 2015 9.070 9.070 8.630 8.720 127,431 -0.29(-3.22%)
Jul 17, 2015 8.930 9.040 8.870 9.010 54,446 +0.03(+0.33%)
Jul 16, 2015 9.030 9.080 8.780 8.980 58,315 +0.13(+1.47%)
Jul 15, 2015 8.980 9.150 8.780 8.850 71,525 -0.13(-1.45%)
Jul 14, 2015 8.820 9.190 8.750 8.980 208,442 +0.19(+2.16%)
Jul 13, 2015 8.670 9.050 8.660 8.790 55,589 +0.19(+2.21%)
Jul 10, 2015 8.550 8.700 8.400 8.600 70,864 +0.19(+2.26%)
Jul 09, 2015 8.350 8.480 8.160 8.410 133,283 +0.21(+2.56%)
Jul 08, 2015 8.140 8.320 8.070 8.200 140,754 +0.07(+0.86%)
Jul 07, 2015 8.190 8.240 7.930 8.130 137,517 -0.07(-0.85%)
Jul 06, 2015 7.880 8.350 7.790 8.200 160,368 +0.20(+2.50%)
Jul 02, 2015 7.930 8.000 8.000 8.000 76,500 +0.10(+1.27%)
Jul 01, 2015 8.370 8.370 7.740 7.900 144,868 -0.33(-4.01%)
Jun 30, 2015 7.980 8.300 7.720 8.230 121,489 +0.42(+5.38%)
Jun 29, 2015 8.210 8.360 7.800 7.810 143,718 -0.47(-5.68%)
Jun 26, 2015 8.440 8.490 8.090 8.280 817,570 -0.11(-1.31%)
Jun 25, 2015 8.480 8.650 8.230 8.390 63,727 +0.00(+0.00%)
Jun 24, 2015 8.750 8.810 8.370 8.390 105,608 -0.43(-4.88%)
Jun 23, 2015 9.160 9.200 8.700 8.820 99,603 -0.29(-3.18%)
Jun 22, 2015 9.000 9.250 8.780 9.110 186,371 +0.13(+1.45%)
Jun 19, 2015 9.010 9.074 8.740 8.980 150,770 +0.01(+0.11%)
Jun 18, 2015 8.740 9.170 8.700 8.970 141,002 +0.32(+3.70%)
Jun 17, 2015 8.720 8.890 8.570 8.650 166,000 -0.05(-0.57%)
Jun 16, 2015 8.780 8.850 8.660 8.700 102,764 -0.13(-1.47%)
Jun 15, 2015 8.780 8.890 8.557 8.830 148,283 +0.03(+0.34%)
Jun 12, 2015 8.970 8.980 8.750 8.800 77,852 -0.13(-1.46%)
Jun 11, 2015 9.100 9.100 8.800 8.930 128,235 -0.06(-0.67%)
Jun 10, 2015 8.980 9.080 8.892 8.990 197,616 +0.03(+0.33%)
Jun 09, 2015 9.170 9.200 8.920 8.960 1,215,868 -0.24(-2.61%)
Jun 08, 2015 9.350 9.460 9.110 9.200 181,224 -0.15(-1.60%)
Jun 05, 2015 8.920 9.440 8.590 9.350 136,622 +0.45(+5.06%)
Jun 04, 2015 8.900 9.000 8.600 8.900 126,979 -0.04(-0.45%)
Jun 03, 2015 8.680 8.980 8.600 8.940 119,154 +0.22(+2.52%)
Jun 02, 2015 8.550 8.870 8.420 8.720 90,745 +0.16(+1.87%)
Jun 01, 2015 8.740 9.000 8.430 8.560 249,685 -0.11(-1.27%)
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%)
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.