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 |
| 2019-11-21 | $8.67 | $8.69 | $8.33 | $8.36 | 880 959 |
| 2019-11-20 | $8.76 | $8.76 | $8.53 | $8.62 | 841 339 |
| 2019-11-19 | $8.72 | $8.91 | $8.61 | $8.70 | 862 598 |
| 2019-11-18 | $8.83 | $8.94 | $8.24 | $8.70 | 619 042 |
| 2019-11-15 | $8.86 | $9.06 | $8.78 | $8.84 | 718 729 |
| 2019-11-14 | $9.21 | $9.22 | $8.74 | $8.75 | 364 245 |
| 2019-11-13 | $9.57 | $9.61 | $9.13 | $9.20 | 321 907 |
| 2019-11-12 | $9.50 | $10.15 | $9.49 | $9.63 | 539 504 |
| 2019-11-11 | $9.64 | $9.70 | $9.27 | $9.37 | 395 488 |
| 2019-11-08 | $9.89 | $10.30 | $9.64 | $9.70 | 548 498 |
| 2019-11-07 | $9.99 | $10.15 | $9.50 | $10.04 | 694 619 |
| 2019-11-06 | $10.03 | $10.06 | $9.68 | $9.90 | 404 862 |
| 2019-11-05 | $10.07 | $10.07 | $9.48 | $10.00 | 814 254 |
| 2019-11-04 | $9.11 | $9.47 | $8.93 | $9.36 | 371 242 |
| 2019-11-01 | $8.67 | $9.24 | $8.60 | $9.04 | 471 179 |
| 2019-10-31 | $8.98 | $9.14 | $8.47 | $8.60 | 375 331 |
| 2019-10-30 | $8.52 | $9.24 | $8.52 | $8.98 | 544 190 |
| 2019-10-29 | $7.74 | $8.52 | $7.61 | $8.50 | 515 604 |
| 2019-10-28 | $7.93 | $8.08 | $7.67 | $7.74 | 178 276 |
| 2019-10-25 | $7.62 | $8.02 | $7.52 | $7.90 | 267 568 |
| 2019-10-24 | $7.71 | $7.80 | $7.50 | $7.63 | 228 050 |
| 2019-10-23 | $7.92 | $8.12 | $7.62 | $7.69 | 276 009 |
| 2019-10-22 | $7.98 | $8.19 | $7.87 | $7.92 | 164 137 |
| 2019-10-21 | $7.84 | $8.15 | $7.75 | $7.97 | 237 802 |
| 2019-10-18 | $7.97 | $8.18 | $7.70 | $7.74 | 381 823 |
