Chemocentryx Inc (NQ: CCXI )

46.26 USD UNCHANGED
Streaming Delayed Price Updated: 4:46 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2021 51.25 53.58 49.89 50.88 722,700 -0.36(-0.70%)
Mar 31, 2021 50.12 52.57 50.12 51.24 1,152,647 +1.39(+2.79%)
Mar 30, 2021 49.48 52.06 48.30 49.85 442,627 +0.32(+0.65%)
Mar 29, 2021 49.79 50.62 48.75 49.53 411,236 -1.34(-2.63%)
Mar 26, 2021 51.28 52.47 49.53 50.87 271,800 -0.25(-0.49%)
Mar 25, 2021 51.60 52.25 49.24 51.12 539,927 -0.57(-1.10%)
Mar 24, 2021 56.15 56.15 51.54 51.69 454,579 -3.07(-5.61%)
Mar 23, 2021 56.53 56.71 54.20 54.76 401,462 -2.23(-3.91%)
Mar 22, 2021 58.46 59.60 56.04 56.99 370,476 -1.13(-1.94%)
Mar 19, 2021 53.93 58.69 53.90 58.12 1,276,400 +4.60(+8.59%)
Mar 18, 2021 55.49 56.80 53.06 53.52 358,951 -3.28(-5.77%)
Mar 17, 2021 56.74 57.08 55.28 56.80 272,862 -0.11(-0.19%)
Mar 16, 2021 58.43 59.15 56.52 56.91 382,140 -1.11(-1.91%)
Mar 15, 2021 57.25 58.88 56.59 58.02 276,906 +0.36(+0.62%)
Mar 12, 2021 57.49 58.39 56.47 57.66 316,600 -0.08(-0.14%)
Mar 11, 2021 56.49 57.85 55.29 57.74 533,754 +2.37(+4.28%)
Mar 10, 2021 56.48 57.57 54.86 55.37 459,500 -0.71(-1.27%)
Mar 09, 2021 56.21 58.06 55.69 56.08 418,139 +0.79(+1.43%)
Mar 08, 2021 57.38 59.23 55.00 55.29 399,015 -1.95(-3.41%)
Mar 05, 2021 58.44 58.71 55.27 57.24 596,100 +0.03(+0.05%)
Mar 04, 2021 61.05 62.16 56.69 57.21 726,250 -5.15(-8.26%)
Mar 03, 2021 67.45 67.51 62.13 62.36 534,265 -4.44(-6.65%)
Mar 02, 2021 68.41 70.21 66.33 66.80 583,743 -1.60(-2.34%)
Mar 01, 2021 67.80 69.34 66.91 68.40 524,991 +0.56(+0.83%)
Feb 26, 2021 66.65 69.01 65.31 67.84 428,900 +1.97(+2.99%)
Feb 25, 2021 66.71 68.39 64.89 65.87 451,108 -1.71(-2.53%)
Feb 24, 2021 66.76 68.59 65.59 67.58 395,732 +1.14(+1.72%)
Feb 23, 2021 64.41 67.82 63.28 66.44 700,917 -0.64(-0.95%)
Feb 22, 2021 65.70 67.82 65.68 67.08 322,993 -0.54(-0.80%)
Feb 19, 2021 66.12 68.32 64.94 67.62 575,300 +3.00(+4.64%)
Feb 18, 2021 62.23 65.84 61.75 64.62 520,011 +2.98(+4.83%)
Feb 17, 2021 60.54 62.54 59.80 61.64 399,827 +1.02(+1.68%)
Feb 16, 2021 61.52 62.46 60.19 60.62 327,022 -1.05(-1.70%)
Feb 12, 2021 62.32 63.24 60.85 61.67 338,200 -0.46(-0.73%)
Feb 11, 2021 63.94 64.28 61.76 62.12 358,695 -1.22(-1.93%)
Feb 10, 2021 65.17 65.79 63.06 63.35 309,733 -1.59(-2.45%)
Feb 09, 2021 68.13 70.29 64.70 64.94 298,512 -3.12(-4.58%)
Feb 08, 2021 66.41 68.93 65.02 68.06 540,877 +2.24(+3.40%)
Feb 05, 2021 66.43 67.28 65.35 65.82 385,300 -0.15(-0.23%)
Feb 04, 2021 63.36 67.48 62.59 65.97 451,308 +3.12(+4.96%)
Feb 03, 2021 61.33 64.14 60.75 62.85 432,006 +1.26(+2.05%)
Feb 02, 2021 59.25 61.80 58.04 61.59 427,100 +3.29(+5.64%)
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.