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 |
| Sep 09, 2020 | $46.65 | $49.57 | $45.95 | $48.67 | 614 814 |
| Sep 08, 2020 | $46.54 | $48.35 | $45.92 | $46.35 | 514 348 |
| Sep 04, 2020 | $48.18 | $48.69 | $45.29 | $47.55 | 550 937 |
| Sep 03, 2020 | $50.66 | $50.66 | $47.34 | $48.12 | 673 855 |
| Sep 02, 2020 | $52.37 | $52.37 | $49.90 | $51.31 | 426 323 |
| Sep 01, 2020 | $53.45 | $53.66 | $52.20 | $52.37 | 333 875 |
| Aug 31, 2020 | $52.56 | $54.37 | $51.97 | $53.50 | 441 871 |
| Aug 28, 2020 | $52.42 | $53.32 | $51.94 | $52.86 | 256 730 |
| Aug 27, 2020 | $52.29 | $52.59 | $51.69 | $52.05 | 518 520 |
| Aug 26, 2020 | $53.05 | $53.55 | $51.94 | $52.06 | 482 208 |
| Aug 25, 2020 | $52.76 | $53.73 | $52.00 | $53.36 | 270 184 |
| Aug 24, 2020 | $54.08 | $54.98 | $52.51 | $52.81 | 419 690 |
| Aug 21, 2020 | $54.59 | $55.32 | $52.71 | $53.65 | 382 405 |
| Aug 20, 2020 | $53.67 | $55.33 | $53.01 | $54.60 | 261 479 |
| Aug 19, 2020 | $53.94 | $54.96 | $53.74 | $54.19 | 383 463 |
| Aug 18, 2020 | $52.13 | $54.22 | $52.13 | $54.14 | 411 523 |
| Aug 17, 2020 | $52.44 | $53.03 | $52.00 | $52.20 | 699 337 |
| Aug 14, 2020 | $53.41 | $53.65 | $52.25 | $52.64 | 410 731 |
| Aug 13, 2020 | $53.17 | $54.33 | $51.90 | $53.22 | 322 596 |
| Aug 12, 2020 | $54.50 | $54.53 | $50.28 | $52.99 | 1 024 795 |
| Aug 11, 2020 | $55.00 | $58.18 | $52.59 | $53.66 | 667 593 |
| Aug 10, 2020 | $55.49 | $57.35 | $54.43 | $55.72 | 457 062 |
| Aug 07, 2020 | $54.41 | $56.54 | $54.18 | $55.24 | 370 138 |
| Aug 06, 2020 | $55.52 | $55.69 | $53.79 | $54.49 | 455 631 |
| Aug 05, 2020 | $54.25 | $56.16 | $54.25 | $55.35 | 506 208 |
