BioSpace.com

Biotech and Pharmaceutical
News & Jobs
Biotechnology and Pharmaceutical ChannelMedical Device and Diagnostics ChannelClinical Research Channel
CHEMOCENTRYX (NQ: CCXI)
5.780 USD  -0.200 (-3.34%)
Streaming Delayed Price  /  Updated: 10:31 AM EDT, Apr 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 22, 2014 5.510 5.980 5.500 5.980 225,298 +0.50(+9.12%)
Apr 21, 2014 5.350 5.490 5.330 5.480 75,001 +0.13(+2.43%)
Apr 17, 2014 5.350 5.350 5.350 0 +0.05(+0.94%)
Apr 16, 2014 5.290 5.340 5.020 5.300 191,883 +0.05(+0.95%)
Apr 15, 2014 5.410 5.440 4.970 5.250 202,872 -0.16(-2.96%)
Apr 14, 2014 5.580 5.670 5.260 5.410 186,763 -0.13(-2.35%)
Apr 11, 2014 5.940 6.000 5.525 5.540 241,705 -0.48(-7.97%)
Apr 10, 2014 6.750 6.750 6.010 6.020 275,492 -0.76(-11.21%)
Apr 09, 2014 6.340 6.950 6.160 6.780 448,512 +0.49(+7.79%)
Apr 08, 2014 6.110 6.550 6.110 6.290 363,538 +0.16(+2.61%)
Apr 07, 2014 6.120 6.360 5.840 6.130 193,701 +0.00(+0.00%)
Apr 04, 2014 6.490 6.490 5.800 6.130 488,704 -0.31(-4.81%)
Apr 03, 2014 6.630 6.700 6.300 6.440 200,410 -0.16(-2.42%)
Apr 02, 2014 6.870 6.990 6.550 6.600 115,388 -0.27(-3.93%)
Apr 01, 2014 6.670 7.190 6.624 6.870 283,338 +0.24(+3.62%)
Mar 31, 2014 6.570 6.880 6.390 6.630 284,896 +0.09(+1.38%)
Mar 28, 2014 6.690 6.820 6.430 6.540 250,174 -0.17(-2.53%)
Mar 27, 2014 6.720 6.950 6.560 6.710 500,961 -0.04(-0.59%)
Mar 26, 2014 7.100 7.100 6.690 6.750 321,569 -0.31(-4.39%)
Mar 25, 2014 7.400 7.630 7.000 7.060 369,701 -0.31(-4.21%)
Mar 24, 2014 7.650 7.800 7.170 7.370 374,879 -0.28(-3.66%)
Mar 21, 2014 8.110 8.150 7.620 7.650 321,341 -0.46(-5.67%)
Mar 20, 2014 8.200 8.249 7.900 8.110 395,955 -0.11(-1.34%)
Mar 19, 2014 8.010 8.240 7.820 8.220 356,068 +0.18(+2.24%)
Mar 18, 2014 7.360 8.210 7.360 8.040 858,195 +0.72(+9.84%)
Mar 17, 2014 7.150 7.400 7.030 7.320 376,714 +0.19(+2.66%)
Mar 14, 2014 6.950 7.130 6.790 7.130 318,512 +0.22(+3.18%)
Mar 13, 2014 7.110 7.160 6.880 6.910 351,168 -0.22(-3.09%)
Mar 12, 2014 7.160 7.195 6.940 7.130 345,269 -0.02(-0.28%)
Mar 11, 2014 7.150 7.230 7.000 7.150 374,701 +0.01(+0.14%)
Mar 10, 2014 7.060 7.150 6.850 7.140 193,695 +0.02(+0.28%)
Mar 07, 2014 7.270 7.270 7.000 7.120 142,892 -0.13(-1.79%)
Mar 06, 2014 7.160 7.480 7.120 7.250 271,508 +0.09(+1.26%)
Mar 05, 2014 7.460 7.460 7.100 7.160 252,185 -0.33(-4.41%)
Mar 04, 2014 7.370 7.580 7.350 7.490 262,854 +0.14(+1.90%)
Mar 03, 2014 7.600 7.600 7.170 7.350 246,991 -0.25(-3.29%)
Feb 28, 2014 7.710 7.860 7.580 7.600 454,226 -0.14(-1.81%)
Feb 27, 2014 7.750 7.840 7.460 7.740 251,607 -0.04(-0.51%)
Feb 26, 2014 7.830 7.840 7.700 7.780 217,054 -0.03(-0.38%)
Feb 25, 2014 7.440 7.860 7.410 7.810 310,095 +0.33(+4.41%)
Feb 24, 2014 7.400 7.550 7.280 7.480 263,445 +0.12(+1.63%)
Feb 21, 2014 7.490 7.650 7.180 7.360 262,097 -0.09(-1.21%)
Feb 20, 2014 7.100 7.480 7.060 7.450 360,716 +0.35(+4.93%)
Feb 19, 2014 7.090 7.200 7.040 7.100 110,457 -0.01(-0.14%)
Feb 18, 2014 7.030 7.180 6.980 7.110 208,196 +0.05(+0.71%)
Feb 14, 2014 7.060 7.060 7.060 0 -0.03(-0.42%)
Feb 13, 2014 7.030 7.200 6.890 7.090 215,932 +0.02(+0.28%)
Feb 12, 2014 7.050 7.190 7.000 7.070 372,758 -0.01(-0.14%)
Feb 11, 2014 7.090 7.249 7.010 7.080 377,572 +0.03(+0.43%)
Feb 10, 2014 6.520 7.090 6.460 7.050 603,467 +0.52(+7.96%)
Feb 07, 2014 6.350 6.629 6.300 6.530 293,749 +0.18(+2.83%)
Feb 06, 2014 6.350 6.370 6.290 6.350 237,229 -0.01(-0.16%)
Feb 05, 2014 6.340 6.420 6.220 6.360 204,683 +0.01(+0.16%)
Feb 04, 2014 6.250 6.400 6.230 6.350 254,855 +0.10(+1.60%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here