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 |
| Apr 17, 2020 | $48.08 | $49.59 | $47.09 | $49.39 | 446 860 |
| Apr 16, 2020 | $45.51 | $47.63 | $45.30 | $46.84 | 341 497 |
| Apr 15, 2020 | $46.65 | $47.86 | $45.03 | $46.06 | 350 308 |
| Apr 14, 2020 | $47.22 | $49.50 | $47.22 | $48.66 | 541 009 |
| Apr 13, 2020 | $44.93 | $46.82 | $44.05 | $46.38 | 238 362 |
| Apr 09, 2020 | $44.90 | $45.50 | $43.48 | $44.99 | 566 443 |
| Apr 08, 2020 | $43.42 | $43.84 | $41.77 | $43.24 | 623 659 |
| Apr 07, 2020 | $44.94 | $45.13 | $42.15 | $42.60 | 705 502 |
| Apr 06, 2020 | $40.66 | $44.26 | $39.36 | $43.50 | 631 108 |
| Apr 03, 2020 | $39.55 | $40.01 | $38.25 | $38.96 | 319 136 |
| Apr 02, 2020 | $38.39 | $40.22 | $37.42 | $39.75 | 512 913 |
| Apr 01, 2020 | $38.88 | $40.24 | $38.01 | $38.58 | 495 926 |
| Mar 31, 2020 | $39.70 | $40.87 | $38.24 | $40.18 | 551 826 |
| Mar 30, 2020 | $38.86 | $39.92 | $37.13 | $39.60 | 924 374 |
| Mar 27, 2020 | $38.13 | $40.18 | $38.00 | $38.55 | 585 782 |
| Mar 26, 2020 | $38.90 | $41.72 | $38.38 | $39.91 | 548 498 |
| Mar 25, 2020 | $39.08 | $40.78 | $37.35 | $38.86 | 718 862 |
| Mar 24, 2020 | $40.00 | $41.46 | $37.31 | $39.28 | 737 561 |
| Mar 23, 2020 | $37.02 | $39.00 | $33.87 | $37.55 | 577 975 |
| Mar 20, 2020 | $35.94 | $38.78 | $35.20 | $36.83 | 873 089 |
| Mar 19, 2020 | $32.54 | $36.33 | $31.77 | $34.97 | 767 512 |
| Mar 18, 2020 | $33.73 | $35.82 | $30.72 | $32.73 | 1 172 031 |
| Mar 17, 2020 | $35.32 | $36.00 | $31.66 | $35.05 | 1 167 006 |
| Mar 16, 2020 | $36.39 | $41.26 | $33.03 | $34.43 | 1 177 128 |
| Mar 13, 2020 | $41.36 | $44.44 | $37.55 | $44.44 | 1 187 483 |
