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 |
| Nov 16, 2021 | $39.42 | $39.99 | $38.08 | $38.61 | 1 088 092 |
| Nov 15, 2021 | $39.53 | $40.22 | $38.86 | $39.76 | 1 268 130 |
| Nov 12, 2021 | $38.71 | $39.75 | $38.32 | $39.65 | 1 209 438 |
| Nov 11, 2021 | $37.99 | $39.32 | $37.80 | $38.61 | 815 354 |
| Nov 10, 2021 | $39.01 | $41.75 | $37.84 | $37.99 | 2 719 369 |
| Nov 09, 2021 | $39.42 | $39.46 | $37.43 | $38.02 | 1 201 301 |
| Nov 08, 2021 | $39.75 | $40.13 | $38.34 | $39.37 | 1 217 294 |
| Nov 05, 2021 | $39.38 | $40.50 | $38.09 | $40.15 | 1 587 542 |
| Nov 04, 2021 | $39.81 | $40.39 | $38.00 | $38.77 | 1 517 919 |
| Nov 03, 2021 | $37.20 | $39.15 | $36.53 | $38.99 | 1 842 074 |
| Nov 02, 2021 | $36.61 | $37.39 | $35.64 | $37.00 | 1 291 150 |
| Nov 01, 2021 | $35.44 | $36.88 | $35.21 | $36.41 | 1 737 937 |
| Oct 29, 2021 | $34.11 | $35.30 | $34.02 | $34.81 | 1 086 114 |
| Oct 28, 2021 | $32.80 | $34.44 | $32.71 | $34.38 | 1 215 550 |
| Oct 27, 2021 | $33.57 | $33.87 | $32.56 | $32.63 | 1 121 369 |
| Oct 26, 2021 | $34.95 | $35.00 | $33.21 | $33.72 | 1 504 991 |
| Oct 25, 2021 | $34.49 | $35.01 | $33.92 | $34.97 | 1 233 444 |
| Oct 22, 2021 | $34.29 | $35.84 | $33.55 | $34.57 | 1 997 106 |
| Oct 21, 2021 | $34.70 | $36.01 | $34.59 | $35.01 | 1 435 942 |
| Oct 20, 2021 | $33.60 | $35.64 | $33.55 | $34.85 | 1 925 381 |
| Oct 19, 2021 | $32.55 | $34.47 | $31.77 | $33.65 | 2 499 161 |
| Oct 18, 2021 | $34.64 | $34.86 | $31.72 | $32.43 | 4 985 245 |
| Oct 15, 2021 | $36.53 | $36.91 | $34.37 | $34.47 | 3 823 650 |
| Oct 14, 2021 | $37.40 | $38.49 | $36.43 | $37.08 | 3 592 859 |
| Oct 13, 2021 | $35.50 | $37.22 | $34.61 | $36.91 | 3 893 571 |
