CHEMOCENTRYX (NQ: CCXI)
8.820 USD  +0.050 (+0.57%)
Official Closing Price  /  Updated: 8:10 PM EST, Jan 29, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 29, 2015 8.750 9.200 8.656 8.820 511,764 +0.05(+0.57%)
Jan 28, 2015 8.820 8.960 8.550 8.770 329,212 -0.06(-0.68%)
Jan 27, 2015 8.710 9.000 8.500 8.830 293,715 +0.08(+0.91%)
Jan 26, 2015 8.590 8.750 8.370 8.750 244,184 +0.26(+3.06%)
Jan 23, 2015 8.340 8.530 7.880 8.490 594,712 +0.15(+1.80%)
Jan 22, 2015 7.670 8.370 7.180 8.340 426,992 +0.68(+8.88%)
Jan 21, 2015 7.820 7.820 7.370 7.660 357,048 -0.15(-1.92%)
Jan 20, 2015 7.400 7.822 7.180 7.810 234,451 +0.46(+6.26%)
Jan 16, 2015 6.970 7.350 6.970 7.350 243,983 +0.34(+4.85%)
Jan 15, 2015 7.100 7.010 179,303 +0.12(+1.74%)
Jan 14, 2015 6.990 7.130 6.810 6.890 160,056 -0.20(-2.82%)
Jan 13, 2015 7.090 154,710 +0.17(+2.46%)
Jan 12, 2015 7.010 7.090 6.840 6.920 94,924 -0.12(-1.70%)
Jan 09, 2015 7.050 7.100 6.910 7.040 143,539 -0.06(-0.85%)
Jan 08, 2015 6.980 7.143 6.820 7.100 218,861 +0.14(+2.01%)
Jan 07, 2015 6.680 7.000 6.600 6.960 183,073 +0.32(+4.82%)
Jan 06, 2015 6.800 6.880 6.510 6.640 160,695 -0.17(-2.50%)
Jan 05, 2015 6.770 7.090 6.750 6.810 102,716 -0.01(-0.15%)
Jan 02, 2015 6.840 6.970 6.560 6.820 175,344 -0.01(-0.15%)
Dec 31, 2014 6.830 6.830 6.830 0 +0.20(+3.02%)
Dec 30, 2014 6.640 6.670 6.460 6.630 121,123 -0.05(-0.75%)
Dec 29, 2014 6.640 6.735 6.410 6.680 224,832 +0.01(+0.15%)
Dec 26, 2014 6.650 6.745 6.600 6.670 91,641 +0.03(+0.45%)
Dec 24, 2014 6.640 6.640 6.640 0 -0.04(-0.60%)
Dec 23, 2014 7.200 7.300 6.400 6.680 396,249 -0.51(-7.09%)
Dec 22, 2014 7.340 7.430 6.900 7.190 171,788 -0.01(-0.14%)
Dec 19, 2014 6.680 7.400 6.570 7.200 611,921 +0.49(+7.30%)
Dec 18, 2014 6.840 6.992 6.620 6.710 302,800 -0.07(-1.03%)
Dec 17, 2014 6.690 6.920 6.540 6.780 469,646 +0.02(+0.30%)
Dec 16, 2014 7.160 6.760 567,611 +0.05(+0.75%)
Dec 15, 2014 5.770 7.000 5.610 6.710 2,365,690 +1.11(+19.82%)
Dec 12, 2014 8.320 8.500 5.560 5.600 9,271,947 +1.11(+24.72%)
Dec 11, 2014 4.450 4.600 4.400 4.490 521,265 +0.09(+2.05%)
Dec 10, 2014 4.660 4.698 4.400 4.400 107,278 -0.29(-6.18%)
Dec 09, 2014 4.370 4.790 4.245 4.690 116,311 +0.28(+6.35%)
Dec 08, 2014 4.400 4.550 4.360 4.410 156,467 +0.04(+0.92%)
Dec 05, 2014 4.070 4.500 4.060 4.370 279,701 +0.23(+5.56%)
Dec 04, 2014 4.270 4.310 4.130 4.140 48,322 -0.11(-2.59%)
Dec 03, 2014 4.470 4.540 4.200 4.250 115,970 -0.22(-4.92%)
Dec 02, 2014 4.590 4.680 4.380 4.470 104,383 -0.09(-1.97%)
Dec 01, 2014 4.620 4.725 4.560 4.560 57,831 -0.05(-1.08%)
Nov 28, 2014 4.770 4.885 4.600 4.610 54,549 -0.17(-3.56%)
Nov 26, 2014 4.780 4.780 4.780 0 +0.03(+0.63%)
Nov 25, 2014 4.710 4.860 4.701 4.750 119,203 +0.03(+0.64%)
Nov 24, 2014 4.700 4.850 4.640 4.720 76,161 +0.02(+0.43%)
Nov 21, 2014 4.950 4.950 4.690 4.700 87,528 -0.16(-3.29%)
Nov 20, 2014 4.620 4.860 4.551 4.860 48,247 +0.20(+4.29%)
Nov 19, 2014 4.730 4.860 4.530 4.660 67,580 -0.04(-0.85%)
Nov 18, 2014 4.780 4.900 4.570 4.700 57,907 -0.03(-0.63%)
Nov 17, 2014 4.880 5.000 4.730 4.730 54,605 -0.20(-4.06%)
Nov 14, 2014 5.070 5.165 4.920 4.930 63,658 -0.11(-2.18%)
Nov 13, 2014 5.200 5.230 5.020 5.040 15,788 -0.09(-1.75%)
Nov 12, 2014 5.050 5.190 5.050 5.130 81,309 +0.03(+0.59%)
Nov 11, 2014 5.000 5.130 4.910 5.100 70,549 +0.11(+2.20%)
Nov 10, 2014 4.710 4.990 4.620 4.990 89,617 +0.29(+6.17%)
Nov 07, 2014 4.850 5.040 4.610 4.700 58,087 -0.14(-2.89%)
Nov 06, 2014 5.400 5.400 4.750 4.840 99,168 -0.69(-12.48%)
Nov 05, 2014 5.610 5.652 5.440 5.530 74,810 +0.00(+0.00%)
Nov 04, 2014 5.580 5.690 5.520 5.530 46,932 -0.07(-1.25%)
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
//-->