CHEMOCENTRYX (NQ: CCXI)
6.500 USD  -0.390 (-5.66%)
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 28, 2015 6.930 6.930 6.360 6.500 99,757 -0.39(-5.66%)
Aug 27, 2015 7.140 7.140 6.720 6.890 61,760 -0.20(-2.82%)
Aug 26, 2015 6.810 7.100 6.610 7.090 98,013 +0.45(+6.78%)
Aug 25, 2015 6.760 6.760 6.180 6.640 111,318 +0.16(+2.47%)
Aug 24, 2015 6.410 6.960 6.100 6.480 171,689 -0.18(-2.70%)
Aug 21, 2015 6.500 6.975 6.500 6.660 145,830 -0.08(-1.26%)
Aug 20, 2015 6.790 7.030 6.680 6.745 117,514 -0.16(-2.25%)
Aug 19, 2015 6.990 7.050 6.780 6.900 59,845 -0.13(-1.85%)
Aug 18, 2015 7.000 7.150 6.856 7.030 113,305 +0.24(+3.53%)
Aug 17, 2015 6.520 6.825 6.390 6.790 87,715 +0.26(+3.98%)
Aug 14, 2015 6.200 6.670 6.200 6.530 131,824 +0.29(+4.65%)
Aug 13, 2015 6.550 6.640 6.160 6.240 95,352 -0.31(-4.73%)
Aug 12, 2015 6.210 6.610 6.120 6.550 123,153 +0.21(+3.31%)
Aug 11, 2015 6.440 6.590 6.290 6.340 89,092 -0.17(-2.61%)
Aug 10, 2015 6.780 7.410 6.390 6.510 118,853 -0.17(-2.54%)
Aug 07, 2015 7.320 7.572 6.435 6.680 187,750 -0.86(-11.41%)
Aug 06, 2015 8.020 8.020 7.350 7.540 82,931 -0.44(-5.51%)
Aug 05, 2015 8.030 8.300 7.850 7.980 114,204 -0.01(-0.13%)
Aug 04, 2015 8.090 8.220 7.910 7.990 37,511 -0.05(-0.62%)
Aug 03, 2015 8.210 8.260 7.760 8.040 51,215 -0.20(-2.43%)
Jul 31, 2015 8.580 8.580 7.965 8.240 112,287 -0.30(-3.51%)
Jul 30, 2015 8.540 8.570 8.170 8.540 72,170 -0.02(-0.23%)
Jul 29, 2015 8.610 8.680 8.230 8.560 79,510 -0.06(-0.70%)
Jul 28, 2015 8.360 8.780 8.210 8.620 98,601 +0.33(+3.98%)
Jul 27, 2015 8.210 8.370 8.200 8.290 51,130 +0.02(+0.24%)
Jul 24, 2015 8.360 8.550 8.250 8.270 72,572 -0.13(-1.55%)
Jul 23, 2015 8.680 8.840 8.390 8.400 21,778 -0.30(-3.45%)
Jul 22, 2015 8.610 8.810 8.500 8.700 24,816 -0.03(-0.34%)
Jul 21, 2015 8.690 8.810 8.415 8.730 63,025 +0.01(+0.11%)
Jul 20, 2015 9.070 9.070 8.630 8.720 127,431 -0.29(-3.22%)
Jul 17, 2015 8.930 9.040 8.870 9.010 54,446 +0.03(+0.33%)
Jul 16, 2015 8.980 58,315 +0.13(+1.47%)
Jul 15, 2015 8.980 9.150 8.780 8.850 71,525 -0.13(-1.45%)
Jul 14, 2015 8.820 9.190 8.750 8.980 208,442 +0.19(+2.16%)
Jul 13, 2015 8.670 9.050 8.660 8.790 55,589 +0.19(+2.21%)
Jul 10, 2015 8.550 8.700 8.400 8.600 70,864 +0.19(+2.26%)
Jul 09, 2015 8.350 8.480 8.160 8.410 133,283 +0.21(+2.56%)
Jul 08, 2015 8.140 8.320 8.070 8.200 140,754 +0.07(+0.86%)
Jul 07, 2015 8.190 8.240 7.930 8.130 137,517 -0.07(-0.85%)
Jul 06, 2015 7.880 8.350 7.790 8.200 160,368 +0.20(+2.50%)
Jul 02, 2015 8.000 8.000 8.000 0 +0.10(+1.27%)
Jul 01, 2015 8.370 8.370 7.740 7.900 144,868 -0.33(-4.01%)
Jun 30, 2015 7.980 8.300 7.720 8.230 121,489 +0.42(+5.38%)
Jun 29, 2015 8.210 8.360 7.800 7.810 143,718 -0.47(-5.68%)
Jun 26, 2015 8.440 8.490 8.090 8.280 817,570 -0.11(-1.31%)
Jun 25, 2015 8.480 8.650 8.230 8.390 63,727 +0.00(+0.00%)
Jun 24, 2015 8.750 8.810 8.370 8.390 105,608 -0.43(-4.88%)
Jun 23, 2015 9.160 9.200 8.700 8.820 99,603 -0.29(-3.18%)
Jun 22, 2015 9.000 9.250 8.780 9.110 186,371 +0.13(+1.45%)
Jun 19, 2015 9.010 9.074 8.740 8.980 150,770 +0.01(+0.11%)
Jun 18, 2015 8.740 9.170 8.700 8.970 141,002 +0.32(+3.70%)
Jun 17, 2015 8.720 8.890 8.570 8.650 166,000 -0.05(-0.57%)
Jun 16, 2015 8.780 8.850 8.660 8.700 102,764 -0.13(-1.47%)
Jun 15, 2015 8.780 8.890 8.557 8.830 148,283 +0.03(+0.34%)
Jun 12, 2015 8.970 8.980 8.750 8.800 77,852 -0.13(-1.46%)
Jun 11, 2015 9.100 9.100 8.800 8.930 128,235 -0.06(-0.67%)
Jun 10, 2015 8.980 9.080 8.892 8.990 197,616 +0.03(+0.33%)
Jun 09, 2015 9.170 9.200 8.920 8.960 1,215,868 -0.24(-2.61%)
Jun 08, 2015 9.350 9.460 9.110 9.200 181,224 -0.15(-1.60%)
Jun 05, 2015 8.920 9.440 8.590 9.350 136,622 +0.45(+5.06%)
Jun 04, 2015 8.900 9.000 8.600 8.900 126,979 -0.04(-0.45%)
Jun 03, 2015 8.680 8.980 8.600 8.940 119,154 +0.22(+2.52%)
Jun 02, 2015 8.550 8.870 8.420 8.720 90,745 +0.16(+1.87%)
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
//-->