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 |
| Oct 17, 2019 | $7.70 | $8.03 | $7.70 | $7.99 | 273 223 |
| Oct 16, 2019 | $7.73 | $8.04 | $7.59 | $7.65 | 259 230 |
| Oct 15, 2019 | $7.35 | $7.86 | $7.22 | $7.75 | 397 490 |
| Oct 14, 2019 | $7.60 | $7.64 | $7.19 | $7.27 | 266 500 |
| Oct 11, 2019 | $7.80 | $7.85 | $7.56 | $7.59 | 497 186 |
| Oct 10, 2019 | $7.43 | $7.75 | $7.34 | $7.72 | 335 907 |
| Oct 09, 2019 | $7.38 | $7.51 | $7.31 | $7.40 | 334 575 |
| Oct 08, 2019 | $7.26 | $7.34 | $7.03 | $7.31 | 488 090 |
| Oct 07, 2019 | $7.18 | $7.41 | $7.09 | $7.35 | 246 970 |
| Oct 04, 2019 | $7.16 | $7.28 | $7.03 | $7.16 | 292 903 |
| Oct 03, 2019 | $6.92 | $7.24 | $6.77 | $7.21 | 386 585 |
| Oct 02, 2019 | $6.77 | $6.91 | $6.49 | $6.89 | 337 541 |
| Oct 01, 2019 | $6.78 | $7.07 | $6.73 | $6.81 | 295 868 |
| Sep 30, 2019 | $6.59 | $6.80 | $6.44 | $6.78 | 331 616 |
| Sep 27, 2019 | $6.60 | $6.88 | $6.47 | $6.55 | 405 848 |
| Sep 26, 2019 | $6.81 | $6.92 | $6.54 | $6.60 | 223 695 |
| Sep 25, 2019 | $6.93 | $6.99 | $6.77 | $6.81 | 232 625 |
| Sep 24, 2019 | $7.33 | $7.33 | $6.78 | $6.92 | 445 613 |
| Sep 23, 2019 | $7.40 | $7.41 | $7.14 | $7.23 | 214 626 |
| Sep 20, 2019 | $7.58 | $7.82 | $7.09 | $7.50 | 2 950 182 |
| Sep 19, 2019 | $7.57 | $7.95 | $7.41 | $7.59 | 608 930 |
| Sep 18, 2019 | $7.57 | $7.70 | $7.22 | $7.25 | 479 376 |
| Sep 17, 2019 | $7.62 | $7.79 | $7.45 | $7.58 | 257 390 |
| Sep 16, 2019 | $7.55 | $7.71 | $7.38 | $7.63 | 354 542 |
| Sep 13, 2019 | $7.67 | $7.85 | $7.32 | $7.58 | 522 419 |
