Breaking News Bar

Business News and Information

Chemocentryx Inc (NQ: CCXI )

64.40 USD +1.12 (+1.77%)
Official Closing Price Updated: 4:40 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 62.54 64.49 60.08 64.40 564,468 +1.12(+1.77%)
Jan 21, 2021 63.02 63.71 60.90 63.28 463,468 +0.46(+0.73%)
Jan 20, 2021 61.46 63.95 60.70 62.82 800,394 +1.94(+3.19%)
Jan 19, 2021 63.22 63.54 60.35 60.88 544,151 -1.14(-1.84%)
Jan 15, 2021 63.03 63.88 60.79 62.02 362,400 -1.37(-2.16%)
Jan 14, 2021 62.29 64.15 61.96 63.39 526,653 +1.68(+2.72%)
Jan 13, 2021 61.14 61.90 60.10 61.71 379,339 +0.78(+1.28%)
Jan 12, 2021 62.67 63.25 60.58 60.93 704,676 -1.40(-2.25%)
Jan 11, 2021 62.80 63.05 61.04 62.33 433,857 -0.45(-0.72%)
Jan 08, 2021 59.93 62.82 57.97 62.78 435,100 +3.28(+5.51%)
Jan 07, 2021 58.21 59.72 58.03 59.50 411,189 +1.95(+3.39%)
Jan 06, 2021 57.20 58.77 56.39 57.55 452,837 +0.20(+0.35%)
Jan 05, 2021 58.83 59.38 57.14 57.35 389,638 -1.55(-2.63%)
Jan 04, 2021 62.30 62.99 58.73 58.90 730,414 -3.02(-4.88%)
Dec 31, 2020 61.92 61.92 61.92 385,582 -0.40(-0.64%)
Dec 30, 2020 61.22 63.36 61.22 62.32 385,582 +0.83(+1.35%)
Dec 29, 2020 61.93 62.54 59.33 61.49 296,647 -0.26(-0.42%)
Dec 28, 2020 61.50 63.67 59.62 61.75 363,247 +1.20(+1.98%)
Dec 24, 2020 62.99 64.10 60.12 60.55 186,800 -1.42(-2.29%)
Dec 23, 2020 62.24 62.30 60.31 61.97 427,989 +0.41(+0.67%)
Dec 22, 2020 59.41 63.50 58.51 61.56 1,201,258 +1.83(+3.06%)
Dec 21, 2020 60.03 61.18 59.25 59.73 602,610 -0.96(-1.58%)
Dec 18, 2020 61.43 61.43 58.81 60.69 1,538,700 -0.16(-0.26%)
Dec 17, 2020 60.74 61.45 59.74 60.85 473,062 -0.10(-0.16%)
Dec 16, 2020 65.40 65.41 60.89 60.95 553,251 -4.21(-6.46%)
Dec 15, 2020 63.81 65.40 62.29 65.16 614,779 +2.31(+3.68%)
Dec 14, 2020 61.89 65.20 61.46 62.85 865,100 +2.14(+3.52%)
Dec 11, 2020 58.56 63.03 58.32 60.71 1,009,900 +2.75(+4.74%)
Dec 10, 2020 57.95 59.15 57.00 57.96 439,931 +0.20(+0.35%)
Dec 09, 2020 59.83 59.94 56.87 57.76 353,894 -1.36(-2.30%)
Dec 08, 2020 56.97 59.56 56.40 59.12 383,123 +1.81(+3.16%)
Dec 07, 2020 57.33 58.98 56.80 57.31 472,029 -0.16(-0.28%)
Dec 04, 2020 56.72 57.83 56.00 57.47 363,700 +1.41(+2.52%)
Dec 03, 2020 56.35 57.14 55.52 56.06 510,514 +0.25(+0.45%)
Dec 02, 2020 55.77 56.12 54.27 55.81 324,778 +0.07(+0.13%)
Dec 01, 2020 56.36 56.36 54.15 55.74 304,910 +0.59(+1.07%)
Nov 30, 2020 55.16 57.18 54.38 55.15 482,962 -0.66(-1.18%)
Nov 27, 2020 53.97 55.90 53.45 55.81 197,700 +1.81(+3.35%)
Nov 25, 2020 56.27 56.27 53.80 54.00 762,000 -1.95(-3.49%)
Nov 24, 2020 57.97 58.01 55.72 55.95 464,050 -1.33(-2.32%)
Nov 23, 2020 56.86 57.90 54.80 57.28 526,088 +1.22(+2.18%)
Nov 20, 2020 56.06 56.45 54.01 56.06 417,200 -0.86(-1.51%)
Nov 19, 2020 57.74 58.65 55.97 56.92 281,536 -0.95(-1.64%)
Nov 18, 2020 59.88 62.80 57.74 57.87 379,970 -2.00(-3.34%)
Nov 17, 2020 58.96 60.15 58.24 59.87 429,636 +0.32(+0.54%)
Nov 16, 2020 59.67 60.27 57.98 59.55 295,055 +0.54(+0.92%)
Nov 13, 2020 58.60 60.03 58.25 59.01 264,100 +0.82(+1.41%)
Nov 12, 2020 60.00 61.33 57.72 58.19 431,486 -2.59(-4.26%)
Nov 11, 2020 58.77 60.96 57.68 60.78 460,396 +2.83(+4.88%)
Nov 10, 2020 54.25 59.76 53.70 57.95 686,662 -0.03(-0.05%)
Nov 09, 2020 55.94 59.51 54.69 57.98 552,255 +2.99(+5.44%)
Nov 06, 2020 54.50 55.42 53.14 54.99 412,400 +0.42(+0.77%)
Nov 05, 2020 53.64 54.80 51.94 54.57 325,560 +1.49(+2.81%)
Nov 04, 2020 48.61 53.40 48.61 53.08 865,300 +4.81(+9.96%)
Nov 03, 2020 48.52 49.08 46.82 48.27 701,767 +1.02(+2.16%)
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.
 
bottom clear