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 |
| 2020-05-22 | $60.03 | $60.44 | $58.58 | $60.27 | 452 658 |
| 2020-05-21 | $59.54 | $60.19 | $58.17 | $59.73 | 517 371 |
| 2020-05-20 | $55.30 | $59.17 | $54.58 | $59.15 | 583 021 |
| 2020-05-19 | $58.25 | $59.46 | $55.94 | $56.02 | 751 787 |
| 2020-05-18 | $49.30 | $59.11 | $49.30 | $58.49 | 1 675 078 |
| 2020-05-15 | $52.04 | $54.97 | $50.96 | $53.80 | 1 060 532 |
| 2020-05-14 | $50.59 | $53.02 | $49.26 | $52.22 | 750 673 |
| 2020-05-13 | $56.40 | $57.43 | $50.44 | $51.68 | 556 971 |
| 2020-05-12 | $57.44 | $59.20 | $55.54 | $56.52 | 975 075 |
| 2020-05-11 | $54.14 | $56.49 | $54.06 | $55.94 | 684 385 |
| 2020-05-08 | $54.38 | $55.25 | $53.03 | $54.39 | 337 603 |
| 2020-05-07 | $55.27 | $55.27 | $52.98 | $53.70 | 312 681 |
| 2020-05-06 | $55.37 | $55.47 | $53.50 | $53.75 | 282 905 |
| 2020-05-05 | $55.00 | $55.53 | $53.82 | $54.45 | 455 586 |
| 2020-05-04 | $51.44 | $54.83 | $50.99 | $54.54 | 625 054 |
| 2020-05-01 | $52.07 | $53.20 | $50.17 | $51.32 | 525 162 |
| 2020-04-30 | $53.20 | $54.07 | $51.76 | $53.01 | 420 822 |
| 2020-04-29 | $53.59 | $53.59 | $51.17 | $53.08 | 771 456 |
| 2020-04-28 | $53.20 | $53.28 | $50.50 | $52.03 | 530 265 |
| 2020-04-27 | $51.89 | $53.75 | $50.71 | $52.30 | 710 009 |
| 2020-04-24 | $49.55 | $51.41 | $48.17 | $50.99 | 404 481 |
| 2020-04-23 | $48.91 | $50.28 | $48.41 | $48.95 | 475 773 |
| 2020-04-22 | $49.53 | $50.09 | $48.12 | $48.63 | 437 167 |
| 2020-04-21 | $50.23 | $51.50 | $46.67 | $48.39 | 641 576 |
| 2020-04-20 | $49.03 | $53.78 | $48.57 | $51.66 | 548 020 |
