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 |
| 2022-07-29 | $22.99 | $23.68 | $22.32 | $23.62 | 786 976 |
| 2022-07-28 | $24.11 | $24.20 | $23.13 | $23.23 | 871 703 |
| 2022-07-27 | $23.21 | $24.14 | $22.79 | $23.95 | 557 540 |
| 2022-07-26 | $22.77 | $23.30 | $22.26 | $22.92 | 729 067 |
| 2022-07-25 | $22.21 | $22.91 | $21.87 | $22.87 | 508 013 |
| 2022-07-22 | $23.61 | $23.84 | $22.14 | $22.17 | 1 168 240 |
| 2022-07-21 | $23.93 | $24.20 | $23.05 | $23.50 | 638 759 |
| 2022-07-20 | $23.49 | $24.64 | $23.49 | $24.04 | 1 064 439 |
| 2022-07-19 | $22.77 | $23.79 | $22.77 | $23.54 | 768 022 |
| 2022-07-18 | $23.06 | $23.44 | $22.09 | $22.35 | 619 124 |
| 2022-07-15 | $23.13 | $23.39 | $22.60 | $22.94 | 753 307 |
| 2022-07-14 | $22.97 | $23.14 | $22.40 | $22.68 | 744 354 |
| 2022-07-13 | $22.19 | $23.30 | $22.05 | $23.02 | 1 198 871 |
| 2022-07-12 | $22.61 | $23.09 | $21.74 | $22.64 | 1 082 733 |
| 2022-07-11 | $23.81 | $24.32 | $22.53 | $22.67 | 864 406 |
| 2022-07-08 | $24.94 | $25.14 | $23.65 | $24.05 | 939 239 |
| 2022-07-07 | $25.26 | $25.92 | $24.76 | $25.11 | 1 203 778 |
| 2022-07-06 | $26.74 | $27.02 | $24.72 | $25.33 | 972 311 |
| 2022-07-05 | $26.50 | $26.97 | $25.12 | $26.85 | 1 582 680 |
| 2022-07-01 | $24.85 | $27.02 | $24.61 | $26.76 | 1 001 502 |
| 2022-06-30 | $24.95 | $25.18 | $24.14 | $24.78 | 969 094 |
| 2022-06-29 | $25.02 | $25.51 | $24.47 | $25.49 | 660 774 |
| 2022-06-28 | $25.94 | $26.21 | $24.64 | $25.08 | 739 621 |
| 2022-06-27 | $26.33 | $26.61 | $25.00 | $26.00 | 1 291 994 |
| 2022-06-24 | $27.77 | $27.79 | $25.13 | $26.15 | 2 344 665 |
