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 |
| 2022-09-02 | $51.50 | $51.78 | $51.39 | $51.42 | 1 600 621 |
| 2022-09-01 | $51.06 | $51.73 | $51.05 | $51.63 | 2 184 021 |
| 2022-08-31 | $51.14 | $51.22 | $50.96 | $50.98 | 1 280 358 |
| 2022-08-30 | $51.09 | $51.19 | $50.93 | $51.02 | 2 474 191 |
| 2022-08-29 | $51.05 | $51.26 | $50.98 | $51.03 | 1 522 757 |
| 2022-08-26 | $51.10 | $51.21 | $51.01 | $51.17 | 1 678 503 |
| 2022-08-25 | $51.10 | $51.19 | $51.00 | $51.05 | 1 637 687 |
| 2022-08-24 | $50.95 | $51.12 | $50.91 | $51.00 | 1 970 115 |
| 2022-08-23 | $50.97 | $51.10 | $50.86 | $50.92 | 2 275 962 |
| 2022-08-22 | $50.91 | $51.06 | $50.86 | $51.00 | 2 131 675 |
| 2022-08-19 | $50.90 | $51.11 | $50.86 | $51.00 | 2 539 562 |
| 2022-08-18 | $50.90 | $51.00 | $50.82 | $51.00 | 2 672 632 |
| 2022-08-17 | $50.85 | $51.37 | $50.75 | $50.78 | 3 385 273 |
| 2022-08-16 | $50.82 | $51.24 | $50.80 | $50.86 | 2 615 192 |
| 2022-08-15 | $50.69 | $50.86 | $50.62 | $50.81 | 3 332 684 |
| 2022-08-12 | $50.75 | $50.80 | $50.58 | $50.72 | 2 891 602 |
| 2022-08-11 | $50.85 | $51.06 | $50.59 | $50.60 | 6 479 749 |
| 2022-08-10 | $50.68 | $50.93 | $50.67 | $50.87 | 3 889 905 |
| 2022-08-09 | $50.69 | $50.94 | $50.56 | $50.79 | 8 318 366 |
| 2022-08-08 | $50.42 | $50.91 | $50.40 | $50.89 | 5 879 453 |
| 2022-08-05 | $50.44 | $50.79 | $50.36 | $50.52 | 7 775 873 |
| 2022-08-04 | $50.25 | $50.90 | $49.96 | $50.43 | 36 142 919 |
| 2022-08-03 | $23.63 | $25.09 | $23.59 | $24.11 | 1 120 756 |
| 2022-08-02 | $22.56 | $23.74 | $22.50 | $23.27 | 555 254 |
| 2022-08-01 | $23.49 | $24.39 | $22.40 | $22.62 | 904 439 |
