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 |
| Aug 04, 2020 | $54.56 | $55.14 | $53.37 | $54.30 | 431 477 |
| Aug 03, 2020 | $52.79 | $54.83 | $52.62 | $54.73 | 501 667 |
| Jul 31, 2020 | $54.81 | $55.00 | $51.15 | $52.71 | 496 033 |
| Jul 30, 2020 | $51.99 | $55.51 | $51.62 | $54.81 | 488 210 |
| Jul 29, 2020 | $52.81 | $53.40 | $50.98 | $52.65 | 870 764 |
| Jul 28, 2020 | $53.50 | $54.32 | $52.86 | $52.98 | 727 532 |
| Jul 27, 2020 | $52.35 | $54.05 | $52.20 | $53.70 | 387 511 |
| Jul 24, 2020 | $52.92 | $53.78 | $51.31 | $52.20 | 386 481 |
| Jul 23, 2020 | $55.64 | $56.33 | $52.94 | $53.50 | 324 736 |
| Jul 22, 2020 | $55.36 | $56.12 | $54.58 | $55.66 | 522 800 |
| Jul 21, 2020 | $56.35 | $56.77 | $54.47 | $55.49 | 579 700 |
| Jul 20, 2020 | $55.12 | $56.79 | $54.82 | $56.12 | 385 000 |
| Jul 17, 2020 | $56.17 | $57.14 | $54.69 | $54.90 | 526 400 |
| Jul 16, 2020 | $59.05 | $59.18 | $55.43 | $56.12 | 490 900 |
| Jul 15, 2020 | $59.62 | $60.00 | $57.95 | $59.41 | 559 700 |
| Jul 14, 2020 | $56.22 | $59.07 | $55.74 | $58.60 | 852 700 |
| Jul 13, 2020 | $59.95 | $61.23 | $56.32 | $56.57 | 709 200 |
| Jul 10, 2020 | $59.08 | $60.74 | $58.27 | $59.70 | 353 900 |
| Jul 09, 2020 | $61.69 | $62.32 | $58.90 | $59.08 | 666 600 |
| Jul 08, 2020 | $59.00 | $61.93 | $58.29 | $61.69 | 875 500 |
| Jul 07, 2020 | $57.89 | $60.36 | $56.92 | $58.80 | 517 300 |
| Jul 06, 2020 | $58.45 | $60.04 | $57.29 | $57.84 | 565 200 |
| Jul 02, 2020 | $58.44 | $58.61 | $55.80 | $58.01 | 546 317 |
| Jul 01, 2020 | $57.47 | $58.74 | $56.53 | $58.15 | 448 653 |
| Jun 30, 2020 | $54.38 | $57.83 | $53.01 | $57.54 | 800 836 |
