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 |
| Feb 05, 2020 | $45.81 | $47.16 | $45.50 | $47.16 | 521 425 |
| Feb 04, 2020 | $45.57 | $45.90 | $44.60 | $45.26 | 800 727 |
| Feb 03, 2020 | $42.88 | $44.96 | $42.59 | $44.89 | 649 338 |
| Jan 31, 2020 | $40.70 | $42.47 | $40.42 | $42.42 | 389 997 |
| Jan 30, 2020 | $39.92 | $41.41 | $39.66 | $40.90 | 285 923 |
| Jan 29, 2020 | $41.23 | $41.58 | $40.31 | $40.75 | 248 484 |
| Jan 28, 2020 | $41.10 | $42.04 | $40.81 | $41.17 | 260 703 |
| Jan 27, 2020 | $39.80 | $41.07 | $38.85 | $40.62 | 403 096 |
| Jan 24, 2020 | $41.47 | $43.08 | $40.35 | $41.27 | 576 816 |
| Jan 23, 2020 | $42.53 | $42.84 | $39.46 | $40.74 | 636 634 |
| Jan 22, 2020 | $43.13 | $43.93 | $42.09 | $42.52 | 832 365 |
| Jan 21, 2020 | $43.44 | $44.21 | $41.51 | $42.72 | 938 539 |
| Jan 17, 2020 | $40.98 | $43.89 | $40.36 | $43.66 | 1 423 350 |
| Jan 16, 2020 | $38.00 | $41.17 | $37.94 | $40.93 | 1 301 594 |
| Jan 15, 2020 | $37.91 | $38.88 | $37.16 | $37.65 | 566 913 |
| Jan 14, 2020 | $36.73 | $38.50 | $36.22 | $37.91 | 472 171 |
| Jan 13, 2020 | $38.00 | $38.19 | $36.22 | $36.69 | 618 408 |
| Jan 10, 2020 | $38.36 | $39.10 | $38.04 | $38.21 | 847 095 |
| Jan 09, 2020 | $36.83 | $38.88 | $36.40 | $38.47 | 899 843 |
| Jan 08, 2020 | $35.34 | $37.23 | $35.10 | $36.79 | 563 064 |
| Jan 07, 2020 | $34.82 | $35.88 | $33.91 | $35.39 | 633 756 |
| Jan 06, 2020 | $35.64 | $35.89 | $33.84 | $34.77 | 740 501 |
| Jan 03, 2020 | $36.05 | $36.50 | $35.11 | $35.95 | 672 680 |
| Jan 02, 2020 | $39.57 | $39.80 | $35.81 | $36.44 | 853 690 |
| Dec 31, 2019 | $37.92 | $39.75 | $37.63 | $39.55 | 959 209 |
