CHEMOCENTRYX (NQ: CCXI)
4.980 USD  -0.070 (-1.39%)
Official Closing Price  /  Updated: 8:10 PM EDT, Sep 15, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 15, 2014 5.070 5.096 4.900 4.980 54,315 -0.07(-1.39%)
Sep 12, 2014 5.240 5.290 5.020 5.050 65,155 -0.19(-3.63%)
Sep 11, 2014 5.140 5.300 4.900 5.240 64,672 +0.04(+0.77%)
Sep 10, 2014 5.070 5.200 4.662 5.200 34,597 +0.12(+2.36%)
Sep 09, 2014 5.160 5.160 4.990 5.080 61,956 -0.09(-1.74%)
Sep 08, 2014 5.070 5.170 5.020 5.170 23,858 +0.11(+2.17%)
Sep 05, 2014 5.030 5.090 4.910 5.060 110,707 -0.01(-0.20%)
Sep 04, 2014 5.090 5.120 5.090 5.070 50,119 -0.02(-0.39%)
Sep 03, 2014 5.210 5.210 5.050 5.090 41,673 -0.12(-2.30%)
Sep 02, 2014 5.150 5.255 5.060 5.210 42,542 +0.10(+1.96%)
Aug 29, 2014 5.110 5.110 5.110 0 +0.08(+1.59%)
Aug 28, 2014 5.050 5.120 5.020 5.030 31,447 -0.07(-1.37%)
Aug 27, 2014 5.090 5.174 5.010 5.100 25,505 +0.00(+0.00%)
Aug 26, 2014 5.030 5.140 5.010 5.100 96,465 +0.10(+2.00%)
Aug 25, 2014 5.040 5.106 4.960 5.000 37,166 +0.05(+1.01%)
Aug 22, 2014 4.985 5.060 4.985 4.950 45,719 -0.04(-0.80%)
Aug 21, 2014 5.000 5.182 4.930 4.990 50,004 -0.02(-0.40%)
Aug 20, 2014 5.100 5.100 5.000 5.010 46,271 -0.13(-2.53%)
Aug 19, 2014 5.190 5.250 5.100 5.140 34,126 -0.07(-1.34%)
Aug 18, 2014 5.160 5.250 5.090 5.210 50,099 +0.12(+2.36%)
Aug 15, 2014 5.260 5.260 5.040 5.090 53,050 -0.06(-1.17%)
Aug 14, 2014 5.100 5.180 5.070 5.150 55,558 +0.02(+0.39%)
Aug 13, 2014 5.040 5.160 4.910 5.130 81,875 +0.15(+3.01%)
Aug 12, 2014 5.160 5.160 4.980 4.980 70,323 -0.25(-4.78%)
Aug 11, 2014 5.260 5.350 5.110 5.230 43,183 +0.03(+0.58%)
Aug 08, 2014 5.260 5.340 5.010 5.200 205,299 -0.08(-1.52%)
Aug 07, 2014 5.560 5.560 5.240 5.280 70,124 -0.28(-5.04%)
Aug 06, 2014 5.310 5.590 5.310 5.560 54,298 +0.05(+0.91%)
Aug 05, 2014 5.380 5.560 5.380 5.510 89,952 +0.09(+1.66%)
Aug 04, 2014 5.690 5.690 5.330 5.420 92,399 -0.20(-3.56%)
Aug 01, 2014 5.510 5.690 5.430 5.620 113,953 +0.12(+2.18%)
Jul 31, 2014 5.590 5.640 5.380 5.500 176,976 -0.20(-3.51%)
Jul 30, 2014 5.750 5.910 5.540 5.700 80,650 +0.02(+0.35%)
Jul 29, 2014 5.500 5.750 5.380 5.680 103,253 +0.19(+3.46%)
Jul 28, 2014 5.620 5.620 5.550 5.490 82,515 -0.15(-2.66%)
Jul 25, 2014 5.440 5.710 5.440 5.640 65,963 +0.12(+2.17%)
Jul 24, 2014 5.740 5.805 5.420 5.520 109,139 -0.25(-4.33%)
Jul 23, 2014 5.780 5.795 5.400 5.770 145,225 +0.02(+0.35%)
Jul 22, 2014 5.670 5.800 5.630 5.750 111,510 +0.13(+2.31%)
Jul 21, 2014 5.580 5.710 5.520 5.620 78,350 -0.02(-0.35%)
Jul 18, 2014 5.530 5.690 5.450 5.640 131,001 +0.08(+1.44%)
Jul 17, 2014 5.670 5.800 5.540 5.560 110,283 -0.18(-3.14%)
Jul 16, 2014 5.590 5.790 5.500 5.740 112,449 +0.19(+3.42%)
Jul 15, 2014 5.615 5.640 5.510 5.550 82,321 -0.07(-1.25%)
Jul 14, 2014 5.810 5.810 5.560 5.620 98,216 -0.08(-1.40%)
Jul 11, 2014 5.560 5.740 5.500 5.700 57,334 +0.10(+1.79%)
Jul 10, 2014 5.440 5.680 5.380 5.600 60,638 -0.06(-1.06%)
Jul 09, 2014 5.620 5.670 5.340 5.660 81,975 +0.05(+0.89%)
Jul 08, 2014 5.770 5.770 5.360 5.610 132,213 -0.15(-2.60%)
Jul 07, 2014 6.040 6.050 5.700 5.760 127,265 -0.28(-4.64%)
Jul 03, 2014 6.040 6.040 6.040 0 +0.05(+0.83%)
Jul 02, 2014 6.040 6.060 5.810 5.990 134,065 -0.04(-0.66%)
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
//-->