ChemoCentryx Stock Price (Quote) NASDAQ:CCXI
$22.79 ( 3.36% ) Friday, 20th May 2022
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $14.95 | $23.28 | Friday, 20th May 2022 CCXI stock ended at $22.79. This is 3.36% more than the trading day before Thursday, 19th May 2022. During the day the stock fluctuated 7.73% from a day low at $21.61 to a day high of $23.28. |
90 days | $14.95 | $31.46 | |
52 weeks | $9.53 | $42.16 |
Historical ChemoCentryx prices
Date | Open | High | Low | Close | Volume |
2022-05-20 | $22.12 | $23.28 | $21.61 | $22.79 | 1 941 201 |
2022-05-19 | $20.79 | $22.90 | $20.79 | $22.05 | 2 214 081 |
2022-05-18 | $20.00 | $21.44 | $19.83 | $20.86 | 1 499 189 |
2022-05-17 | $19.66 | $21.01 | $19.44 | $20.91 | 1 329 427 |
2022-05-16 | $19.14 | $20.37 | $18.75 | $19.20 | 1 178 727 |
2022-05-13 | $17.82 | $19.18 | $17.62 | $19.17 | 1 341 547 |
2022-05-12 | $16.21 | $17.63 | $16.16 | $17.35 | 1 362 769 |
2022-05-11 | $17.83 | $18.69 | $16.49 | $16.49 | 2 207 322 |
2022-05-10 | $16.16 | $18.12 | $15.31 | $17.89 | 3 332 105 |
2022-05-09 | $16.81 | $17.03 | $14.95 | $15.36 | 2 702 153 |
2022-05-06 | $18.26 | $19.48 | $17.19 | $17.38 | 8 446 652 |
2022-05-05 | $16.67 | $16.89 | $15.28 | $15.64 | 1 984 488 |
2022-05-04 | $17.82 | $17.82 | $16.16 | $16.99 | 2 592 886 |
2022-05-03 | $18.70 | $18.96 | $17.51 | $17.68 | 1 447 237 |
2022-05-02 | $18.55 | $19.05 | $17.76 | $18.77 | 1 694 682 |
2022-04-29 | $18.90 | $19.40 | $18.36 | $18.46 | 1 151 609 |
2022-04-28 | $19.41 | $19.41 | $17.90 | $19.04 | 903 423 |
2022-04-27 | $19.25 | $19.76 | $18.82 | $19.07 | 815 782 |
2022-04-26 | $19.70 | $19.76 | $19.12 | $19.19 | 1 446 174 |
2022-04-25 | $19.10 | $20.03 | $19.01 | $19.84 | 823 840 |
2022-04-22 | $21.11 | $21.37 | $19.34 | $19.49 | 490 470 |
2022-04-21 | $21.11 | $21.40 | $19.53 | $19.69 | 1 050 300 |
2022-04-20 | $21.21 | $21.71 | $20.75 | $20.88 | 1 089 300 |
2022-04-19 | $20.80 | $21.87 | $20.53 | $21.20 | 1 316 500 |
2022-04-18 | $21.43 | $21.43 | $20.39 | $20.69 | 1 174 400 |
2022-04-14 | $22.10 | $22.20 | $21.17 | $21.55 | 934 430 |
2022-04-13 | $22.13 | $22.41 | $21.16 | $22.15 | 1 353 721 |
2022-04-12 | $22.25 | $22.50 | $20.69 | $21.16 | 1 543 637 |
2022-04-11 | $22.70 | $22.90 | $21.79 | $21.94 | 756 542 |
2022-04-08 | $23.71 | $23.92 | $22.75 | $22.91 | 891 800 |
2022-04-07 | $24.17 | $24.78 | $23.36 | $23.81 | 1 494 200 |
2022-04-06 | $24.39 | $24.78 | $23.86 | $24.20 | 3 054 000 |
2022-04-05 | $26.25 | $26.29 | $24.70 | $24.74 | 755 300 |
2022-04-04 | $26.86 | $27.03 | $25.64 | $26.27 | 1 358 300 |
2022-04-01 | $25.32 | $26.77 | $25.02 | $26.71 | 876 542 |
2022-03-31 | $25.13 | $25.60 | $24.89 | $25.07 | 477 186 |
2022-03-30 | $25.62 | $26.43 | $24.83 | $25.01 | 516 692 |
2022-03-29 | $24.51 | $25.87 | $24.34 | $25.71 | 1 016 600 |
2022-03-28 | $24.14 | $24.68 | $23.55 | $24.33 | 549 800 |
2022-03-25 | $24.30 | $24.30 | $23.28 | $23.96 | 630 200 |
2022-03-24 | $23.97 | $24.65 | $23.54 | $24.45 | 462 800 |
2022-03-23 | $24.65 | $25.15 | $23.80 | $23.86 | 645 400 |
2022-03-22 | $24.27 | $25.00 | $24.25 | $24.96 | 599 629 |
2022-03-21 | $25.53 | $25.62 | $24.06 | $24.31 | 601 354 |
2022-03-18 | $25.07 | $25.97 | $24.82 | $25.56 | 1 798 020 |
2022-03-17 | $24.17 | $25.29 | $23.63 | $25.25 | 1 003 700 |
2022-03-16 | $23.13 | $24.19 | $22.93 | $24.17 | 877 800 |
2022-03-15 | $22.26 | $23.26 | $22.11 | $22.91 | 805 700 |
2022-03-14 | $23.73 | $24.17 | $21.77 | $22.22 | 1 598 500 |
2022-03-11 | $25.00 | $25.55 | $23.70 | $23.72 | 799 500 |
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!
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.