CHEMOCENTRYX (NQ: CCXI)
5.960 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Oct 30, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 30, 2014 5.870 6.020 5.870 5.960 89,104 +0.09(+1.53%)
Oct 29, 2014 5.920 5.930 5.850 5.870 49,176 -0.07(-1.18%)
Oct 28, 2014 5.770 5.987 5.730 5.940 94,171 +0.19(+3.30%)
Oct 27, 2014 5.640 5.720 5.720 5.750 68,457 +0.03(+0.52%)
Oct 24, 2014 5.950 5.980 5.630 5.720 68,362 -0.23(-3.87%)
Oct 23, 2014 5.790 6.020 5.706 5.950 184,706 +0.26(+4.57%)
Oct 22, 2014 5.800 5.500 5.690 154,667 +0.13(+2.34%)
Oct 21, 2014 5.380 5.590 5.300 5.560 89,535 +0.22(+4.12%)
Oct 20, 2014 5.480 5.600 5.224 5.340 87,534 +0.06(+1.14%)
Oct 17, 2014 5.280 124,320 +0.15(+2.92%)
Oct 16, 2014 4.610 5.200 4.610 5.130 209,177 +0.45(+9.62%)
Oct 15, 2014 4.470 4.720 4.290 4.680 122,636 +0.13(+2.86%)
Oct 14, 2014 4.510 4.680 4.400 4.550 65,076 +0.13(+2.94%)
Oct 13, 2014 4.490 4.660 4.298 4.420 64,852 -0.04(-0.90%)
Oct 10, 2014 4.520 4.630 4.360 4.460 53,994 -0.10(-2.19%)
Oct 09, 2014 4.860 4.860 4.550 4.560 61,788 -0.32(-6.56%)
Oct 08, 2014 4.490 4.900 4.460 4.880 134,728 +0.40(+8.93%)
Oct 07, 2014 4.480 4.620 4.380 4.480 70,922 -0.09(-1.97%)
Oct 06, 2014 4.630 4.650 4.490 4.570 64,539 -0.07(-1.51%)
Oct 03, 2014 4.410 4.670 4.330 4.640 78,622 +0.32(+7.41%)
Oct 02, 2014 4.280 4.430 4.090 4.320 80,877 +0.03(+0.70%)
Oct 01, 2014 4.500 4.500 4.240 4.290 94,658 -0.21(-4.67%)
Sep 30, 2014 4.530 4.820 4.480 4.500 190,350 -0.05(-1.10%)
Sep 29, 2014 4.720 4.850 4.410 4.550 192,948 -0.28(-5.80%)
Sep 26, 2014 4.670 4.850 4.563 4.830 77,349 +0.16(+3.43%)
Sep 25, 2014 4.900 4.900 4.610 4.670 97,154 -0.23(-4.69%)
Sep 24, 2014 4.780 5.000 4.720 4.900 71,975 +0.15(+3.16%)
Sep 23, 2014 4.690 4.810 4.650 4.750 84,191 -0.01(-0.21%)
Sep 22, 2014 4.810 4.920 4.750 4.760 133,066 -0.11(-2.26%)
Sep 19, 2014 5.080 5.220 4.830 4.870 167,624 -0.20(-3.94%)
Sep 18, 2014 5.210 5.210 4.990 5.070 35,537 -0.12(-2.31%)
Sep 17, 2014 5.070 5.250 5.050 5.190 39,846 +0.11(+2.17%)
Sep 16, 2014 4.980 5.110 4.960 5.080 45,742 +0.10(+2.01%)
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%)
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
//-->