Chemocentryx Inc (NQ: CCXI )

25.13 +0.05 (+0.20%)
Streaming Delayed Price Updated: 3:35 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2022 25.94 26.21 24.64 25.08 739,625 -0.92(-3.54%)
Jun 27, 2022 26.33 26.61 25.00 26.00 1,291,994 -0.15(-0.57%)
Jun 24, 2022 27.77 27.79 25.13 26.15 2,344,665 -1.36(-4.94%)
Jun 23, 2022 26.30 27.55 25.94 27.51 1,776,758 +1.28(+4.88%)
Jun 22, 2022 25.36 27.14 25.28 26.23 1,243,346 +0.23(+0.88%)
Jun 21, 2022 25.75 26.99 25.75 26.00 988,085 +0.51(+2.00%)
Jun 17, 2022 24.31 26.70 24.13 25.49 2,041,897 +1.60(+6.70%)
Jun 16, 2022 23.23 23.92 22.38 23.89 1,364,143 -0.29(-1.20%)
Jun 15, 2022 23.37 24.86 23.22 24.18 1,605,295 +0.81(+3.47%)
Jun 14, 2022 23.32 23.78 22.74 23.37 822,276 +0.17(+0.73%)
Jun 13, 2022 23.97 24.14 22.55 23.20 1,420,276 -1.85(-7.39%)
Jun 10, 2022 24.53 25.47 23.97 25.05 1,101,000 -0.15(-0.60%)
Jun 09, 2022 25.07 26.22 24.97 25.20 1,106,464 -0.12(-0.47%)
Jun 08, 2022 24.98 25.99 24.66 25.32 1,068,819 +0.13(+0.52%)
Jun 07, 2022 23.70 25.21 23.54 25.19 856,234 +1.36(+5.71%)
Jun 06, 2022 24.66 25.11 23.33 23.83 1,030,786 -0.92(-3.72%)
Jun 03, 2022 22.81 24.79 22.61 24.75 1,893,050 +1.67(+7.24%)
Jun 02, 2022 21.75 23.45 21.44 23.08 1,177,548 +1.32(+6.07%)
Jun 01, 2022 22.37 22.64 20.51 21.76 1,311,556 -0.51(-2.29%)
May 31, 2022 23.41 23.41 21.99 22.27 899,758 -1.14(-4.87%)
May 27, 2022 22.43 23.44 21.99 23.41 1,135,821 +1.02(+4.56%)
May 26, 2022 21.70 22.58 21.57 22.39 717,271 +0.68(+3.13%)
May 25, 2022 21.27 22.12 20.85 21.71 804,512 +0.30(+1.40%)
May 24, 2022 22.11 22.23 21.18 21.41 1,029,999 -0.95(-4.25%)
May 23, 2022 22.79 22.91 21.96 22.36 989,364 -0.43(-1.89%)
May 20, 2022 22.12 23.28 21.61 22.79 1,941,194 +0.74(+3.36%)
May 19, 2022 20.79 22.90 20.79 22.05 2,214,310 +1.19(+5.70%)
May 18, 2022 20.00 21.44 19.83 20.86 1,499,290 -0.05(-0.24%)
May 17, 2022 19.66 21.01 19.44 20.91 1,329,427 +1.71(+8.91%)
May 16, 2022 19.14 20.37 18.75 19.20 1,178,727 +0.03(+0.16%)
May 13, 2022 17.82 19.18 17.62 19.17 1,341,922 +1.82(+10.49%)
May 12, 2022 16.21 17.63 16.16 17.35 1,341,723 +0.86(+5.22%)
May 11, 2022 17.83 18.69 16.49 16.49 2,189,557 -1.40(-7.83%)
May 10, 2022 16.16 18.12 15.31 17.89 3,286,039 +2.53(+16.47%)
May 09, 2022 16.81 17.03 14.95 15.36 2,682,553 -2.02(-11.62%)
May 06, 2022 18.26 19.48 17.19 17.38 8,372,834 +1.74(+11.13%)
May 05, 2022 16.67 16.89 15.28 15.64 1,955,790 -1.35(-7.95%)
May 04, 2022 17.82 17.82 16.16 16.99 2,563,919 -0.69(-3.90%)
May 03, 2022 18.70 18.96 17.51 17.68 1,436,555 -1.09(-5.81%)
May 02, 2022 18.55 19.05 17.76 18.77 1,684,157 +0.31(+1.68%)
Apr 29, 2022 18.90 19.40 18.36 18.46 1,141,480 -0.58(-3.05%)
Apr 28, 2022 19.41 19.41 17.90 19.04 895,971 -0.03(-0.16%)
Apr 27, 2022 19.25 19.76 18.82 19.07 810,174 -0.12(-0.63%)
Apr 26, 2022 19.70 19.76 19.12 19.19 1,434,370 -0.65(-3.28%)
Apr 25, 2022 19.10 20.03 19.01 19.84 820,184 +0.38(+1.95%)
Apr 22, 2022 19.70 20.38 19.34 19.46 782,540 -0.23(-1.17%)
Apr 21, 2022 21.11 19.53 19.69 1,050,331 -1.19(-5.70%)
Apr 20, 2022 21.21 21.71 20.75 20.88 1,089,357 -0.32(-1.51%)
Apr 19, 2022 20.80 21.86 20.53 21.20 1,316,545 +0.51(+2.46%)
Apr 18, 2022 21.43 21.43 20.39 20.69 1,174,489 -0.85(-3.95%)
Apr 14, 2022 21.97 22.23 21.17 21.54 1,077,041 -0.61(-2.75%)
Apr 13, 2022 22.13 22.41 21.16 22.15 1,357,546 +0.99(+4.68%)
Apr 12, 2022 22.25 22.50 20.69 21.16 1,652,073 -0.74(-3.38%)
Apr 11, 2022 22.70 22.90 21.79 21.90 895,272 -1.01(-4.41%)
Apr 08, 2022 23.71 23.92 22.75 22.91 892,172 -0.90(-3.78%)
Apr 07, 2022 24.17 24.78 23.36 23.81 1,494,248 -0.39(-1.61%)
Apr 06, 2022 24.39 24.78 23.86 24.20 3,054,022 -0.54(-2.18%)
Apr 05, 2022 26.25 26.29 24.70 24.74 755,322 -1.53(-5.82%)
Apr 04, 2022 26.86 27.03 25.64 26.27 1,358,259 -0.48(-1.79%)
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.