Chemocentryx Inc (NQ: CCXI )

13.24 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 16, 2021 12.53 13.35 12.53 13.24 3,559,156 +0.43(+3.36%)
Jun 15, 2021 13.05 13.32 12.41 12.81 4,466,327 -0.36(-2.73%)
Jun 14, 2021 12.31 13.84 12.30 13.17 7,589,306 +0.99(+8.13%)
Jun 11, 2021 13.06 13.73 12.02 12.18 7,433,869 +0.64(+5.55%)
Jun 10, 2021 11.33 11.74 11.12 11.54 3,521,951 +0.36(+3.22%)
Jun 09, 2021 11.13 11.49 10.98 11.18 2,693,851 +0.24(+2.19%)
Jun 08, 2021 11.40 11.88 10.76 10.94 3,845,426 +0.22(+2.05%)
Jun 07, 2021 10.06 10.90 10.01 10.72 2,812,766 +0.69(+6.88%)
Jun 04, 2021 10.00 10.24 10.00 10.03 1,198,001 +0.05(+0.50%)
Jun 03, 2021 10.10 10.27 9.950 9.980 1,470,299 -0.22(-2.16%)
Jun 02, 2021 10.25 10.53 9.910 10.20 2,525,279 +0.04(+0.39%)
Jun 01, 2021 10.18 10.36 9.960 10.16 1,391,757 +0.01(+0.10%)
May 28, 2021 10.41 10.69 10.13 10.15 1,631,896 -0.26(-2.50%)
May 27, 2021 9.760 10.43 9.749 10.41 2,532,726 +0.64(+6.55%)
May 26, 2021 9.740 9.810 9.570 9.770 1,670,820 +0.10(+1.03%)
May 25, 2021 9.820 9.900 9.530 9.670 2,245,459 -0.14(-1.43%)
May 24, 2021 9.670 9.980 9.560 9.810 2,284,498 +0.22(+2.29%)
May 21, 2021 10.10 10.13 9.550 9.590 3,874,720 -0.47(-4.67%)
May 20, 2021 10.06 10.27 9.820 10.06 2,199,497 +0.10(+1.00%)
May 19, 2021 10.10 10.15 9.850 9.960 2,468,631 -0.40(-3.86%)
May 18, 2021 9.920 10.67 9.920 10.36 2,601,749 +0.47(+4.75%)
May 17, 2021 10.26 10.40 9.780 9.890 3,015,584 -0.55(-5.27%)
May 14, 2021 10.11 10.79 9.920 10.44 3,065,465 +0.47(+4.71%)
May 13, 2021 10.19 10.42 9.610 9.970 3,970,231 -0.08(-0.80%)
May 12, 2021 10.62 11.04 9.960 10.05 5,337,313 -0.70(-6.51%)
May 11, 2021 10.75 11.04 10.29 10.75 5,957,319 -0.22(-2.01%)
May 10, 2021 11.32 12.27 10.60 10.97 18,325,047 +0.51(+4.88%)
May 07, 2021 12.02 12.15 9.550 10.46 41,433,896 -17.03(-61.95%)
May 05, 2021 27.49 27.49 27.49 4,243 +0.86(+3.23%)
May 04, 2021 47.92 48.66 17.20 26.63 25,344,249 -22.19(-45.45%)
May 03, 2021 48.49 49.03 46.79 48.82 513,650 +0.49(+1.01%)
Apr 30, 2021 45.58 49.60 45.16 48.33 965,400 +3.33(+7.40%)
Apr 29, 2021 46.01 46.09 44.74 45.00 465,946 -1.00(-2.17%)
Apr 28, 2021 45.42 46.75 44.60 46.00 366,530 +0.04(+0.09%)
Apr 27, 2021 47.16 47.68 45.58 45.96 353,971 -1.40(-2.96%)
Apr 26, 2021 46.42 48.00 45.76 47.36 673,993 +1.46(+3.18%)
Apr 23, 2021 46.46 46.65 44.85 45.90 413,600 -0.36(-0.78%)
Apr 22, 2021 46.44 47.08 44.92 46.26 846,157 -0.17(-0.37%)
Apr 21, 2021 45.16 46.74 44.28 46.43 485,209 +1.14(+2.52%)
Apr 20, 2021 44.32 45.81 44.32 45.29 450,125 +0.49(+1.09%)
Apr 19, 2021 46.28 46.71 44.37 44.80 476,756 -1.74(-3.74%)
Apr 16, 2021 47.74 48.58 46.38 46.54 314,700 -0.61(-1.29%)
Apr 15, 2021 47.46 49.08 46.43 47.15 330,934 -0.19(-0.40%)
Apr 14, 2021 47.58 49.58 47.19 47.34 385,124 +0.16(+0.34%)
Apr 13, 2021 46.37 48.10 46.13 47.18 667,675 +0.87(+1.88%)
Apr 12, 2021 49.34 49.85 45.98 46.31 578,992 -3.10(-6.27%)
Apr 09, 2021 48.74 49.82 48.29 49.41 404,300 +0.29(+0.59%)
Apr 08, 2021 48.34 49.65 48.34 49.12 452,199 +1.12(+2.33%)
Apr 07, 2021 48.85 49.98 47.90 48.00 258,306 -0.77(-1.58%)
Apr 06, 2021 49.66 50.16 48.54 48.77 302,203 -0.83(-1.67%)
Apr 05, 2021 51.87 52.63 49.36 49.60 246,498 -1.28(-2.52%)
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.