CHEMOCENTRYX (NQ: CCXI)
5.770 USD  +0.020 (+0.35%)
Official Closing Price  /  Updated: 5:20 PM EDT, Jul 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2014 5.900 6.070 5.730 6.030 245,253 +0.18(+3.08%)
Jun 30, 2014 5.580 5.910 5.570 5.850 194,850 +0.36(+6.56%)
Jun 27, 2014 5.420 5.560 5.250 5.490 870,208 +0.03(+0.55%)
Jun 26, 2014 5.620 5.650 5.291 5.460 149,789 -0.13(-2.33%)
Jun 25, 2014 5.580 5.710 5.375 5.590 116,337 -0.04(-0.71%)
Jun 24, 2014 5.780 5.890 5.580 5.630 109,348 -0.15(-2.60%)
Jun 23, 2014 6.050 6.050 5.690 5.780 141,253 -0.22(-3.67%)
Jun 20, 2014 6.030 6.060 5.840 6.000 189,128 -0.04(-0.58%)
Jun 19, 2014 6.050 6.050 5.900 6.035 82,610 +0.00(+0.08%)
Jun 18, 2014 5.930 6.040 5.760 6.030 131,097 +0.09(+1.52%)
Jun 17, 2014 6.020 6.110 5.900 5.940 90,430 -0.11(-1.82%)
Jun 16, 2014 5.550 6.068 5.550 6.050 308,142 +0.46(+8.23%)
Jun 13, 2014 5.800 5.900 5.550 5.590 82,863 -0.17(-2.95%)
Jun 12, 2014 5.820 5.890 5.700 5.760 69,244 -0.09(-1.54%)
Jun 11, 2014 5.850 5.910 5.765 5.850 59,660 -0.05(-0.85%)
Jun 10, 2014 5.900 5.990 5.800 5.900 140,188 +0.37(+6.69%)
Jun 06, 2014 5.410 5.530 5.370 5.530 144,662 +0.11(+2.03%)
Jun 05, 2014 5.260 5.450 5.190 5.420 123,581 +0.17(+3.24%)
Jun 04, 2014 5.150 5.370 5.140 5.250 47,858 +0.06(+1.16%)
Jun 03, 2014 5.300 5.400 5.100 5.190 65,689 -0.09(-1.70%)
Jun 02, 2014 5.400 5.442 5.220 5.280 99,891 -0.10(-1.86%)
May 30, 2014 5.370 5.438 5.240 5.380 145,409 +0.03(+0.56%)
May 29, 2014 5.340 5.390 5.280 5.350 108,472 +0.05(+0.94%)
May 28, 2014 5.020 5.400 4.960 5.300 144,769 +0.27(+5.37%)
May 27, 2014 4.930 5.050 4.790 5.030 184,753 +0.18(+3.71%)
May 23, 2014 4.850 4.850 4.850 0 +0.00(+0.00%)
May 22, 2014 4.850 4.890 4.700 4.850 137,013 +0.00(+0.00%)
May 21, 2014 5.030 5.078 4.840 4.850 139,282 -0.16(-3.19%)
May 20, 2014 5.170 5.190 4.920 5.010 140,875 -0.21(-4.02%)
May 19, 2014 4.890 5.230 4.890 5.220 102,823 +0.28(+5.67%)
May 16, 2014 5.010 5.072 4.820 4.940 147,581 -0.09(-1.79%)
May 15, 2014 5.150 5.200 4.970 5.030 115,518 -0.14(-2.71%)
May 14, 2014 5.180 5.340 5.100 5.170 119,317 -0.07(-1.34%)
May 13, 2014 5.380 5.460 5.210 5.240 100,301 -0.18(-3.32%)
May 12, 2014 5.120 5.540 5.120 5.420 141,666 +0.31(+6.07%)
May 09, 2014 5.220 5.360 4.850 5.110 238,409 -0.28(-5.19%)
May 08, 2014 5.640 5.750 5.340 5.390 289,576 -0.40(-6.91%)
May 07, 2014 5.800 5.800 5.590 5.790 165,013 +0.03(+0.52%)
May 06, 2014 5.910 5.935 5.550 5.760 229,026 -0.20(-3.36%)
May 05, 2014 5.650 5.990 5.620 5.960 225,656 +0.27(+4.75%)
May 02, 2014 5.980 5.980 5.570 5.690 159,899 -0.16(-2.74%)
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
//-->