CHEMOCENTRYX (NQ: CCXI)
8.240 USD  -0.300 (-3.51%)
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 31, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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 9.030 9.080 8.780 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
//-->