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 |
| Sep 12, 2019 | $8.43 | $8.43 | $7.44 | $7.64 | 557 974 |
| Sep 11, 2019 | $7.65 | $7.76 | $7.63 | $7.70 | 198 250 |
| Sep 10, 2019 | $7.19 | $7.68 | $7.10 | $7.59 | 292 545 |
| Sep 09, 2019 | $6.90 | $7.36 | $6.75 | $7.20 | 421 856 |
| Sep 06, 2019 | $7.01 | $7.25 | $6.85 | $6.86 | 468 161 |
| Sep 05, 2019 | $6.78 | $7.00 | $6.63 | $6.96 | 667 468 |
| Sep 04, 2019 | $6.68 | $6.74 | $6.55 | $6.69 | 222 386 |
| Sep 03, 2019 | $6.60 | $6.76 | $6.50 | $6.60 | 460 979 |
| Aug 30, 2019 | $6.74 | $6.82 | $6.57 | $6.66 | 131 528 |
| Aug 29, 2019 | $6.80 | $6.84 | $6.60 | $6.76 | 324 328 |
| Aug 28, 2019 | $6.58 | $6.98 | $6.58 | $6.75 | 178 670 |
| Aug 27, 2019 | $6.86 | $7.09 | $6.61 | $6.62 | 211 031 |
| Aug 26, 2019 | $6.76 | $6.83 | $6.62 | $6.80 | 176 246 |
| Aug 23, 2019 | $6.93 | $7.13 | $6.67 | $6.70 | 271 527 |
| Aug 22, 2019 | $7.09 | $7.13 | $6.72 | $6.95 | 320 226 |
| Aug 21, 2019 | $7.14 | $7.32 | $6.94 | $7.12 | 244 071 |
| Aug 20, 2019 | $7.11 | $7.25 | $6.86 | $7.07 | 212 814 |
| Aug 19, 2019 | $6.93 | $7.13 | $6.63 | $7.09 | 335 869 |
| Aug 16, 2019 | $6.52 | $6.89 | $6.52 | $6.72 | 513 514 |
| Aug 15, 2019 | $6.84 | $7.00 | $6.37 | $6.47 | 915 158 |
| Aug 14, 2019 | $6.94 | $7.08 | $6.79 | $6.81 | 681 669 |
| Aug 13, 2019 | $6.75 | $7.08 | $6.71 | $7.02 | 403 830 |
| Aug 12, 2019 | $6.79 | $7.10 | $6.54 | $6.75 | 464 853 |
| Aug 09, 2019 | $7.11 | $7.46 | $6.83 | $6.84 | 441 533 |
| Aug 08, 2019 | $6.91 | $7.17 | $6.91 | $7.11 | 515 970 |
