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 |
| May 28, 2019 | $11.69 | $12.40 | $11.62 | $12.35 | 271 594 |
| May 24, 2019 | $11.70 | $11.96 | $11.58 | $11.71 | 346 599 |
| May 23, 2019 | $11.73 | $12.05 | $11.44 | $11.60 | 603 744 |
| May 22, 2019 | $11.81 | $12.04 | $11.70 | $11.78 | 782 722 |
| May 21, 2019 | $11.92 | $12.00 | $11.78 | $11.86 | 701 590 |
| May 20, 2019 | $12.34 | $12.39 | $11.81 | $11.82 | 226 865 |
| May 17, 2019 | $12.40 | $12.69 | $12.39 | $12.43 | 239 946 |
| May 16, 2019 | $12.37 | $12.52 | $12.15 | $12.52 | 602 782 |
| May 15, 2019 | $11.82 | $12.43 | $11.77 | $12.35 | 308 041 |
| May 14, 2019 | $12.00 | $12.25 | $11.79 | $11.94 | 302 290 |
| May 13, 2019 | $12.08 | $12.23 | $11.63 | $11.98 | 885 212 |
| May 10, 2019 | $12.14 | $12.48 | $12.06 | $12.33 | 174 376 |
| May 09, 2019 | $12.20 | $12.41 | $11.67 | $12.21 | 838 660 |
| May 08, 2019 | $12.78 | $12.78 | $12.10 | $12.20 | 460 292 |
| May 07, 2019 | $13.29 | $13.29 | $12.65 | $12.75 | 1 108 814 |
| May 06, 2019 | $12.89 | $13.49 | $12.77 | $13.41 | 217 698 |
| May 03, 2019 | $12.78 | $13.09 | $12.74 | $12.93 | 143 493 |
| May 02, 2019 | $12.85 | $13.23 | $11.66 | $12.79 | 175 567 |
| May 01, 2019 | $13.27 | $13.50 | $12.91 | $12.94 | 268 006 |
| Apr 30, 2019 | $13.50 | $13.50 | $12.70 | $13.27 | 514 852 |
| Apr 29, 2019 | $13.13 | $13.79 | $13.07 | $13.61 | 328 723 |
| Apr 26, 2019 | $13.05 | $13.39 | $12.88 | $13.12 | 734 671 |
| Apr 25, 2019 | $12.65 | $13.32 | $12.65 | $13.05 | 317 511 |
| Apr 24, 2019 | $12.77 | $12.92 | $12.43 | $12.70 | 276 993 |
| Apr 23, 2019 | $12.31 | $12.87 | $12.24 | $12.78 | 273 549 |
