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 |
| Jun 23, 2022 | $26.30 | $27.55 | $25.94 | $27.51 | 1 776 703 |
| Jun 22, 2022 | $25.36 | $27.14 | $25.28 | $26.23 | 1 243 340 |
| Jun 21, 2022 | $25.75 | $26.99 | $25.75 | $26.00 | 988 084 |
| Jun 17, 2022 | $24.31 | $26.70 | $24.13 | $25.49 | 2 041 895 |
| Jun 16, 2022 | $23.23 | $23.92 | $22.38 | $23.89 | 1 364 136 |
| Jun 15, 2022 | $23.37 | $24.86 | $23.22 | $24.18 | 1 605 574 |
| Jun 14, 2022 | $23.32 | $23.78 | $22.74 | $23.37 | 822 258 |
| Jun 13, 2022 | $23.97 | $24.14 | $22.55 | $23.20 | 1 420 275 |
| Jun 10, 2022 | $24.53 | $25.47 | $23.97 | $25.05 | 1 101 000 |
| Jun 09, 2022 | $25.07 | $26.22 | $24.97 | $25.20 | 1 106 455 |
| Jun 08, 2022 | $24.98 | $25.99 | $24.67 | $25.32 | 1 068 819 |
| Jun 07, 2022 | $23.70 | $25.22 | $23.54 | $25.19 | 856 233 |
| Jun 06, 2022 | $24.66 | $25.11 | $23.33 | $23.83 | 1 030 786 |
| Jun 03, 2022 | $22.81 | $24.79 | $22.61 | $24.75 | 1 842 927 |
| Jun 02, 2022 | $21.75 | $23.45 | $21.44 | $22.99 | 934 040 |
| Jun 01, 2022 | $22.37 | $22.64 | $20.51 | $21.76 | 1 311 545 |
| May 31, 2022 | $23.41 | $23.41 | $21.99 | $22.27 | 899 758 |
| May 27, 2022 | $22.43 | $23.44 | $21.99 | $23.41 | 1 135 804 |
| May 26, 2022 | $21.70 | $22.58 | $21.57 | $22.39 | 717 246 |
| May 25, 2022 | $21.27 | $22.12 | $20.85 | $21.71 | 804 412 |
| May 24, 2022 | $22.11 | $22.23 | $21.18 | $21.41 | 1 029 998 |
| May 23, 2022 | $22.79 | $22.91 | $21.96 | $22.36 | 989 356 |
| May 20, 2022 | $22.12 | $23.28 | $21.61 | $22.79 | 1 941 201 |
| May 19, 2022 | $20.79 | $22.90 | $20.79 | $22.05 | 2 214 081 |
| May 18, 2022 | $20.00 | $21.44 | $19.83 | $20.86 | 1 499 189 |
