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 30, 2014 5.580 5.910 5.570 5.850 194,850 +0.36(+6.56%)
Jun 27, 2014 5.420 5.560 5.250 5.490 870,208 +0.03(+0.55%)
Jun 26, 2014 5.620 5.650 5.291 5.460 149,789 -0.13(-2.33%)
Jun 25, 2014 5.580 5.710 5.375 5.590 116,337 -0.04(-0.71%)
Jun 24, 2014 5.780 5.890 5.580 5.630 109,348 -0.15(-2.60%)
Jun 23, 2014 6.050 6.050 5.690 5.780 141,253 -0.22(-3.67%)
Jun 20, 2014 6.030 6.060 5.840 6.000 189,128 -0.04(-0.58%)
Jun 19, 2014 6.050 6.050 5.900 6.035 82,610 +0.00(+0.08%)
Jun 18, 2014 5.930 6.040 5.760 6.030 131,097 +0.09(+1.52%)
Jun 17, 2014 6.020 6.110 5.900 5.940 90,430 -0.11(-1.82%)
Jun 16, 2014 5.550 6.068 5.550 6.050 308,142 +0.46(+8.23%)
Jun 13, 2014 5.800 5.900 5.550 5.590 82,863 -0.17(-2.95%)
Jun 12, 2014 5.820 5.890 5.700 5.760 69,244 -0.09(-1.54%)
Jun 11, 2014 5.850 5.910 5.765 5.850 59,660 -0.05(-0.85%)
Jun 10, 2014 5.900 5.990 5.800 5.900 140,188 +0.37(+6.69%)
Jun 06, 2014 5.410 5.530 5.370 5.530 144,662 +0.11(+2.03%)
Jun 05, 2014 5.260 5.450 5.190 5.420 123,581 +0.17(+3.24%)
Jun 04, 2014 5.150 5.370 5.140 5.250 47,858 +0.06(+1.16%)
Jun 03, 2014 5.300 5.400 5.100 5.190 65,689 -0.09(-1.70%)
Jun 02, 2014 5.400 5.442 5.220 5.280 99,891 -0.10(-1.86%)
May 30, 2014 5.370 5.438 5.240 5.380 145,409 +0.03(+0.56%)
May 29, 2014 5.340 5.390 5.280 5.350 108,472 +0.05(+0.94%)
May 28, 2014 5.020 5.400 4.960 5.300 144,769 +0.27(+5.37%)
May 27, 2014 4.930 5.050 4.790 5.030 184,753 +0.18(+3.71%)
May 23, 2014 4.830 4.850 4.850 4.850 79,400 +0.00(+0.00%)
May 22, 2014 4.850 4.890 4.700 4.850 137,013 +0.00(+0.00%)
May 21, 2014 5.030 5.078 4.840 4.850 139,282 -0.16(-3.19%)
May 20, 2014 5.170 5.190 4.920 5.010 140,875 -0.21(-4.02%)
May 19, 2014 4.890 5.230 4.890 5.220 102,823 +0.28(+5.67%)
May 16, 2014 5.010 5.072 4.820 4.940 147,581 -0.09(-1.79%)
May 15, 2014 5.150 5.200 4.970 5.030 115,518 -0.14(-2.71%)
May 14, 2014 5.180 5.340 5.100 5.170 119,317 -0.07(-1.34%)
May 13, 2014 5.380 5.460 5.210 5.240 100,301 -0.18(-3.32%)
May 12, 2014 5.120 5.540 5.120 5.420 141,666 +0.31(+6.07%)
May 09, 2014 5.220 5.360 4.850 5.110 238,409 -0.28(-5.19%)
May 08, 2014 5.640 5.750 5.340 5.390 289,576 -0.40(-6.91%)
May 07, 2014 5.800 5.800 5.590 5.790 165,013 +0.03(+0.52%)
May 06, 2014 5.910 5.935 5.550 5.760 229,026 -0.20(-3.36%)
May 05, 2014 5.650 5.990 5.620 5.960 225,656 +0.27(+4.75%)
May 02, 2014 5.980 5.980 5.570 5.690 159,899 -0.16(-2.74%)
May 01, 2014 5.480 5.890 5.340 5.850 245,822 +0.37(+6.75%)
Apr 30, 2014 5.350 5.500 5.170 5.480 112,485 +0.08(+1.48%)
Apr 29, 2014 5.400 5.550 5.300 5.400 94,130 +0.02(+0.37%)
Apr 28, 2014 5.520 5.670 5.070 5.380 124,823 -0.12(-2.18%)
Apr 25, 2014 5.730 5.760 5.330 5.500 240,105 -0.28(-4.84%)
Apr 24, 2014 5.820 5.860 5.530 5.780 106,726 -0.02(-0.34%)
Apr 23, 2014 5.940 5.990 5.650 5.800 175,987 -0.18(-3.01%)
Apr 22, 2014 5.510 5.980 5.500 5.980 225,298 +0.50(+9.12%)
Apr 21, 2014 5.350 5.490 5.330 5.480 75,001 +0.13(+2.43%)
Apr 17, 2014 5.260 5.350 5.350 5.350 130,900 +0.05(+0.94%)
Apr 16, 2014 5.290 5.340 5.020 5.300 191,883 +0.05(+0.95%)
Apr 15, 2014 5.410 5.440 4.970 5.250 202,872 -0.16(-2.96%)
Apr 14, 2014 5.580 5.670 5.260 5.410 186,763 -0.13(-2.35%)
Apr 11, 2014 5.940 6.000 5.525 5.540 241,705 -0.48(-7.97%)
Apr 10, 2014 6.750 6.750 6.010 6.020 275,492 -0.76(-11.21%)
Apr 09, 2014 6.340 6.950 6.160 6.780 448,512 +0.49(+7.79%)
Apr 08, 2014 6.110 6.550 6.110 6.290 363,538 +0.16(+2.61%)
Apr 07, 2014 6.120 6.360 5.840 6.130 193,701 +0.00(+0.00%)
Apr 04, 2014 6.490 6.490 5.800 6.130 488,704 -0.31(-4.81%)
Apr 03, 2014 6.630 6.700 6.300 6.440 200,410 -0.16(-2.42%)
Apr 02, 2014 6.870 6.990 6.550 6.600 115,388 -0.27(-3.93%)
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.