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 10, 2022 | $51.85 | $51.88 | $51.83 | $51.85 | 463 686 |
| Oct 07, 2022 | $51.83 | $51.88 | $51.82 | $51.86 | 715 873 |
| Oct 06, 2022 | $51.84 | $51.87 | $51.83 | $51.85 | 756 806 |
| Oct 05, 2022 | $51.82 | $51.90 | $51.78 | $51.89 | 723 022 |
| Oct 04, 2022 | $51.84 | $51.89 | $51.80 | $51.87 | 945 475 |
| Oct 03, 2022 | $51.70 | $51.88 | $51.66 | $51.82 | 1 250 698 |
| Sep 30, 2022 | $51.67 | $51.79 | $51.66 | $51.66 | 1 046 898 |
| Sep 29, 2022 | $51.68 | $51.74 | $51.60 | $51.66 | 1 837 068 |
| Sep 28, 2022 | $51.65 | $51.76 | $51.64 | $51.68 | 1 325 234 |
| Sep 27, 2022 | $51.65 | $51.77 | $51.60 | $51.64 | 927 790 |
| Sep 26, 2022 | $51.63 | $51.76 | $51.61 | $51.62 | 1 351 664 |
| Sep 23, 2022 | $51.76 | $51.80 | $51.55 | $51.64 | 4 972 865 |
| Sep 22, 2022 | $51.78 | $51.80 | $51.76 | $51.78 | 853 189 |
| Sep 21, 2022 | $51.78 | $51.84 | $51.75 | $51.80 | 1 090 847 |
| Sep 20, 2022 | $51.80 | $51.85 | $51.78 | $51.80 | 1 188 505 |
| Sep 19, 2022 | $51.54 | $51.63 | $51.53 | $51.56 | 937 016 |
| Sep 16, 2022 | $51.60 | $51.62 | $51.22 | $51.55 | 3 190 726 |
| Sep 15, 2022 | $51.61 | $51.71 | $51.55 | $51.60 | 1 201 916 |
| Sep 14, 2022 | $51.42 | $51.53 | $51.35 | $51.53 | 1 121 864 |
| Sep 13, 2022 | $51.47 | $51.58 | $51.36 | $51.37 | 1 320 928 |
| Sep 12, 2022 | $51.47 | $51.55 | $51.40 | $51.50 | 1 080 503 |
| Sep 09, 2022 | $51.54 | $51.60 | $51.47 | $51.49 | 662 421 |
| Sep 08, 2022 | $51.42 | $51.66 | $51.39 | $51.60 | 954 207 |
| Sep 07, 2022 | $51.43 | $51.50 | $51.36 | $51.50 | 1 400 843 |
| Sep 06, 2022 | $51.40 | $51.56 | $51.30 | $51.48 | 1 760 823 |
