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 |
| Jul 02, 2019 | $9.00 | $9.00 | $8.61 | $8.81 | 329 021 |
| Jul 01, 2019 | $9.33 | $9.40 | $8.75 | $8.96 | 672 808 |
| Jun 28, 2019 | $8.97 | $9.55 | $8.74 | $9.30 | 2 908 101 |
| Jun 27, 2019 | $8.70 | $8.96 | $8.70 | $8.94 | 464 695 |
| Jun 26, 2019 | $8.77 | $8.88 | $8.58 | $8.69 | 397 406 |
| Jun 25, 2019 | $8.60 | $8.99 | $8.50 | $8.72 | 626 487 |
| Jun 24, 2019 | $8.68 | $8.84 | $8.50 | $8.53 | 648 391 |
| Jun 21, 2019 | $8.82 | $8.88 | $8.44 | $8.70 | 2 098 499 |
| Jun 20, 2019 | $8.59 | $8.91 | $8.57 | $8.85 | 374 408 |
| Jun 19, 2019 | $8.75 | $8.87 | $8.44 | $8.57 | 314 903 |
| Jun 18, 2019 | $8.81 | $8.89 | $8.65 | $8.71 | 554 246 |
| Jun 17, 2019 | $8.67 | $8.88 | $8.45 | $8.78 | 318 472 |
| Jun 14, 2019 | $8.62 | $8.75 | $8.32 | $8.34 | 228 609 |
| Jun 13, 2019 | $8.74 | $8.92 | $8.61 | $8.68 | 274 779 |
| Jun 12, 2019 | $8.30 | $8.83 | $8.28 | $8.69 | 384 466 |
| Jun 11, 2019 | $8.69 | $8.70 | $8.27 | $8.31 | 433 578 |
| Jun 10, 2019 | $8.67 | $8.88 | $8.44 | $8.58 | 329 755 |
| Jun 07, 2019 | $8.72 | $8.88 | $8.56 | $8.66 | 428 828 |
| Jun 06, 2019 | $9.02 | $9.27 | $8.25 | $8.71 | 909 848 |
| Jun 05, 2019 | $8.24 | $9.75 | $8.06 | $8.96 | 3 358 470 |
| Jun 04, 2019 | $11.28 | $11.28 | $10.83 | $11.08 | 272 844 |
| Jun 03, 2019 | $11.30 | $11.40 | $11.02 | $11.20 | 238 334 |
| May 31, 2019 | $11.65 | $11.65 | $11.25 | $11.28 | 271 625 |
| May 30, 2019 | $12.36 | $12.48 | $11.67 | $11.81 | 208 860 |
| May 29, 2019 | $12.22 | $12.50 | $11.91 | $12.32 | 476 109 |
