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 |
| Mar 12, 2020 | $38.69 | $45.62 | $37.00 | $39.09 | 1 411 954 |
| Mar 11, 2020 | $45.78 | $46.73 | $40.55 | $41.54 | 1 430 331 |
| Mar 10, 2020 | $45.66 | $46.11 | $43.55 | $45.78 | 821 332 |
| Mar 09, 2020 | $43.00 | $46.52 | $42.48 | $44.14 | 823 485 |
| Mar 06, 2020 | $47.70 | $48.61 | $45.71 | $47.32 | 630 769 |
| Mar 05, 2020 | $49.34 | $51.01 | $48.60 | $49.49 | 520 050 |
| Mar 04, 2020 | $47.44 | $50.93 | $46.29 | $50.78 | 622 960 |
| Mar 03, 2020 | $46.25 | $47.91 | $45.09 | $46.59 | 619 794 |
| Mar 02, 2020 | $45.66 | $46.63 | $42.75 | $46.52 | 763 892 |
| Feb 28, 2020 | $42.13 | $45.12 | $40.76 | $44.88 | 876 660 |
| Feb 27, 2020 | $44.72 | $46.15 | $42.69 | $44.18 | 554 951 |
| Feb 26, 2020 | $46.19 | $47.48 | $45.61 | $46.05 | 459 574 |
| Feb 25, 2020 | $47.99 | $48.59 | $46.22 | $46.37 | 749 883 |
| Feb 24, 2020 | $47.05 | $47.91 | $46.29 | $47.00 | 512 578 |
| Feb 21, 2020 | $49.56 | $49.63 | $48.07 | $48.87 | 308 978 |
| Feb 20, 2020 | $50.47 | $51.13 | $48.87 | $49.59 | 345 326 |
| Feb 19, 2020 | $48.97 | $51.36 | $48.77 | $50.52 | 527 267 |
| Feb 18, 2020 | $48.94 | $49.01 | $46.52 | $48.82 | 571 699 |
| Feb 14, 2020 | $49.19 | $49.39 | $46.86 | $48.00 | 529 665 |
| Feb 13, 2020 | $48.99 | $49.97 | $48.78 | $49.29 | 445 371 |
| Feb 12, 2020 | $49.29 | $49.59 | $48.58 | $49.26 | 396 439 |
| Feb 11, 2020 | $49.50 | $49.55 | $48.77 | $49.04 | 520 979 |
| Feb 10, 2020 | $47.45 | $48.93 | $47.45 | $48.77 | 400 596 |
| Feb 07, 2020 | $47.95 | $48.04 | $46.73 | $47.49 | 581 447 |
| Feb 06, 2020 | $47.81 | $48.00 | $45.89 | $47.80 | 630 556 |
