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 |
| Feb 17, 2016 | $3.72 | $3.81 | $3.58 | $3.66 | 102 500 |
| Feb 16, 2016 | $3.71 | $3.91 | $3.62 | $3.70 | 102 300 |
| Feb 12, 2016 | $3.58 | $3.68 | $3.41 | $3.67 | 53 400 |
| Feb 11, 2016 | $3.55 | $3.68 | $3.44 | $3.52 | 52 700 |
| Feb 10, 2016 | $3.55 | $3.91 | $3.55 | $3.62 | 104 700 |
| Feb 09, 2016 | $3.30 | $4.06 | $3.23 | $3.56 | 1 064 400 |
| Feb 08, 2016 | $3.52 | $3.52 | $3.25 | $3.29 | 86 500 |
| Feb 05, 2016 | $3.67 | $4.00 | $3.54 | $3.60 | 99 900 |
| Feb 04, 2016 | $3.63 | $3.95 | $3.57 | $3.70 | 86 300 |
| Feb 03, 2016 | $3.79 | $3.86 | $3.50 | $3.65 | 553 000 |
| Feb 02, 2016 | $3.68 | $3.83 | $3.65 | $3.75 | 93 500 |
| Feb 01, 2016 | $3.70 | $3.79 | $3.63 | $3.75 | 104 900 |
| Jan 29, 2016 | $3.67 | $3.83 | $3.61 | $3.72 | 136 100 |
| Jan 28, 2016 | $3.85 | $3.87 | $3.61 | $3.66 | 178 500 |
| Jan 27, 2016 | $4.10 | $4.26 | $3.78 | $3.80 | 131 400 |
| Jan 26, 2016 | $4.02 | $4.24 | $3.96 | $4.12 | 55 700 |
| Jan 25, 2016 | $4.06 | $4.27 | $4.04 | $4.10 | 50 600 |
| Jan 22, 2016 | $4.02 | $4.16 | $3.91 | $4.13 | 119 300 |
| Jan 21, 2016 | $4.07 | $4.10 | $3.85 | $3.96 | 489 800 |
| Jan 20, 2016 | $3.87 | $4.20 | $3.82 | $4.11 | 108 400 |
| Jan 19, 2016 | $4.04 | $4.26 | $3.86 | $3.96 | 95 100 |
| Jan 15, 2016 | $3.93 | $4.00 | $3.80 | $3.99 | 176 900 |
| Jan 14, 2016 | $4.12 | $4.73 | $3.93 | $4.07 | 254 300 |
| Jan 13, 2016 | $4.62 | $4.68 | $4.04 | $4.08 | 206 700 |
| Jan 12, 2016 | $4.78 | $4.91 | $4.47 | $4.65 | 210 200 |
