Financial News

Chemocentryx Inc (NQ: CCXI )

12.74 USD -0.32 (-2.41%)
Streaming Delayed Price Updated: 12:22 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2021 13.33 13.48 12.61 13.06 3,195,279 -0.45(-3.33%)
Jun 18, 2021 13.17 13.71 12.79 13.51 8,413,357 -0.02(-0.15%)
Jun 17, 2021 13.12 14.23 13.01 13.53 4,733,641 +0.29(+2.19%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback