GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

ChemoCentryx Stock Price (Quote) NASDAQ:CCXI

$12.81 ( -2.73% ) Tuesday, 15th Jun 2021

Range Low Price High Price Comment
30 days $9.53 $13.84 Tuesday, 15th Jun 2021 CCXI stock ended at $12.81. This is 2.73% less than the trading day before Monday, 14th Jun 2021. During the day the stock fluctuated 7.33% from a day low at $12.41 to a day high of $13.32.
90 days $9.53 $59.60
52 weeks $9.53 $70.29

Historical ChemoCentryx prices

Date Open High Low Close Volume
2021-06-15 $13.05 $13.32 $12.41 $12.81 4 458 077
2021-06-14 $12.31 $13.84 $12.30 $13.17 7 533 081
2021-06-11 $13.06 $13.73 $12.02 $12.18 7 377 658
2021-06-10 $11.33 $11.74 $11.12 $11.54 3 353 192
2021-06-09 $11.13 $11.49 $10.98 $11.18 2 673 357
2021-06-08 $11.40 $11.88 $10.76 $10.94 3 785 432
2021-06-07 $10.06 $10.90 $10.01 $10.72 2 793 303
2021-06-04 $10.00 $10.24 $10.00 $10.03 1 175 196
2021-06-03 $10.10 $10.27 $9.95 $9.98 1 461 007
2021-06-02 $10.25 $10.53 $9.91 $10.20 2 516 363
2021-06-01 $10.18 $10.36 $9.96 $10.16 1 389 351
2021-05-28 $10.41 $10.69 $10.13 $10.15 1 630 138
2021-05-27 $9.76 $10.43 $9.75 $10.41 2 515 036
2021-05-26 $9.74 $9.81 $9.57 $9.77 1 660 106
2021-05-25 $9.82 $9.90 $9.53 $9.67 2 241 034
2021-05-24 $9.67 $9.98 $9.56 $9.81 2 270 025
2021-05-21 $10.10 $10.13 $9.55 $9.59 2 983 155
2021-05-20 $10.06 $10.27 $9.82 $10.06 2 186 256
2021-05-19 $10.10 $10.15 $9.85 $9.96 2 460 882
2021-05-18 $9.92 $10.67 $9.92 $10.36 2 592 269
2021-05-17 $10.26 $10.40 $9.78 $9.89 2 992 431
2021-05-14 $10.11 $10.79 $9.92 $10.44 3 051 916
2021-05-13 $10.19 $10.42 $9.61 $9.97 3 959 938
2021-05-12 $10.62 $11.04 $9.96 $10.05 5 309 135
2021-05-11 $10.78 $11.04 $10.29 $10.75 5 922 031
2021-05-10 $11.32 $12.27 $10.60 $10.97 18 242 327
2021-05-07 $12.02 $12.15 $9.55 $10.46 41 033 959
2021-05-06 $27.49 $27.49 $27.49 $27.49 4 243
2021-05-05 $26.04 $29.50 $24.62 $27.49 6 443 221
2021-05-04 $47.92 $48.66 $17.20 $26.63 25 293 343
2021-05-03 $48.49 $49.04 $46.79 $48.82 513 613
2021-04-30 $45.58 $49.60 $45.16 $48.33 965 409
2021-04-29 $46.01 $46.09 $44.74 $45.00 465 946
2021-04-28 $45.42 $46.75 $44.60 $46.00 366 530
2021-04-27 $47.16 $47.68 $45.58 $45.96 353 971
2021-04-26 $46.42 $48.00 $45.76 $47.36 673 993
2021-04-23 $46.46 $46.66 $44.85 $45.90 411 779
2021-04-22 $46.44 $47.08 $44.92 $46.26 846 057
2021-04-21 $45.16 $46.74 $44.28 $46.43 484 084
2021-04-20 $44.32 $45.81 $44.32 $45.29 449 413
2021-04-19 $46.28 $46.71 $44.37 $44.80 476 756
2021-04-16 $47.74 $48.58 $46.38 $46.54 311 530
2021-04-15 $47.46 $49.08 $46.43 $47.15 330 934
2021-04-14 $47.58 $49.58 $47.19 $47.34 385 124
2021-04-13 $46.37 $48.10 $46.13 $47.18 667 675
2021-04-12 $49.34 $49.85 $45.98 $46.31 578 947
2021-04-09 $48.74 $49.82 $48.29 $49.41 390 196
2021-04-08 $48.34 $49.65 $48.34 $49.12 447 926
2021-04-07 $48.85 $49.98 $47.90 $48.00 234 954
2021-04-06 $49.66 $50.16 $48.54 $48.77 301 643

About ChemoCentryx

ChemoCentryx, Inc., a clinical-stage biopharmaceutical company, focuses on the discovery, development, and commercialization of orally administered therapeutics to treat orphan and rare diseases, autoimmune diseases, inflammatory disorders, and cancer in the United States. Its lead drug candidates in clinical development include CCX168, which is in Phase II clinical trials for the treatment of orphan and rare diseases; CCX872, which is in Phase I... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT