NASDAQ:CCXI
Delisted
ChemoCentryx Stock Price (Quote)
$51.99
+0 (+0%)
At Close: Jan 27, 2023
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $51.99 | $51.99 | Friday, 27th Jan 2023 CCXI stock ended at $51.99. During the day the stock fluctuated 0% from a day low at $51.99 to a day high of $51.99. |
| 90 days | $51.99 | $51.99 | |
| 52 weeks | $14.95 | $52.00 |
| Date | Open | High | Low | Close | Volume |
| 2022-03-07 | $22.75 | $24.44 | $22.75 | $23.53 | 1 458 300 |
| 2022-03-04 | $24.30 | $25.29 | $23.02 | $23.28 | 1 572 400 |
| 2022-03-03 | $25.00 | $25.50 | $22.96 | $24.42 | 2 971 300 |
| 2022-03-02 | $25.00 | $25.23 | $22.25 | $24.55 | 6 303 300 |
| 2022-03-01 | $30.45 | $31.46 | $29.34 | $29.46 | 1 497 900 |
| 2022-02-28 | $30.50 | $31.10 | $29.95 | $30.34 | 894 600 |
| 2022-02-25 | $29.28 | $30.63 | $28.28 | $30.63 | 784 400 |
| 2022-02-24 | $26.90 | $29.58 | $26.47 | $29.43 | 1 444 200 |
| 2022-02-23 | $30.26 | $30.31 | $28.63 | $28.64 | 863 100 |
| 2022-02-22 | $29.28 | $30.78 | $29.26 | $29.83 | 682 700 |
| 2022-02-18 | $30.38 | $31.38 | $29.88 | $30.07 | 788 100 |
| 2022-02-17 | $31.19 | $31.57 | $30.15 | $30.40 | 672 000 |
| 2022-02-16 | $31.30 | $32.11 | $30.72 | $31.49 | 772 600 |
| 2022-02-15 | $31.08 | $31.79 | $30.84 | $31.59 | 1 406 500 |
| 2022-02-14 | $29.82 | $30.67 | $29.40 | $30.25 | 717 100 |
| 2022-02-11 | $29.97 | $31.24 | $29.29 | $29.80 | 835 400 |
| 2022-02-10 | $29.11 | $31.32 | $28.68 | $30.01 | 1 227 600 |
| 2022-02-09 | $27.58 | $29.87 | $27.58 | $29.72 | 1 189 700 |
| 2022-02-08 | $27.64 | $27.98 | $26.80 | $27.34 | 698 100 |
| 2022-02-07 | $27.90 | $29.25 | $27.62 | $27.82 | 950 400 |
| 2022-02-04 | $27.10 | $27.87 | $26.95 | $27.79 | 802 100 |
| 2022-02-03 | $26.64 | $28.11 | $26.31 | $27.16 | 1 094 800 |
| 2022-02-02 | $27.63 | $27.75 | $26.66 | $27.15 | 855 500 |
| 2022-02-01 | $27.30 | $28.11 | $26.31 | $27.65 | 1 421 400 |
| 2022-01-31 | $25.20 | $26.92 | $24.93 | $26.89 | 1 887 200 |
