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 |
| May 17, 2022 | $19.66 | $21.01 | $19.44 | $20.91 | 1 329 427 |
| May 16, 2022 | $19.14 | $20.37 | $18.75 | $19.20 | 1 178 727 |
| May 13, 2022 | $17.82 | $19.18 | $17.62 | $19.17 | 1 341 547 |
| May 12, 2022 | $16.21 | $17.63 | $16.16 | $17.35 | 1 362 769 |
| May 11, 2022 | $17.83 | $18.69 | $16.49 | $16.49 | 2 207 322 |
| May 10, 2022 | $16.16 | $18.12 | $15.31 | $17.89 | 3 332 105 |
| May 09, 2022 | $16.81 | $17.03 | $14.95 | $15.36 | 2 702 153 |
| May 06, 2022 | $18.26 | $19.48 | $17.19 | $17.38 | 8 446 652 |
| May 05, 2022 | $16.67 | $16.89 | $15.28 | $15.64 | 1 984 488 |
| May 04, 2022 | $17.82 | $17.82 | $16.16 | $16.99 | 2 592 886 |
| May 03, 2022 | $18.70 | $18.96 | $17.51 | $17.68 | 1 447 237 |
| May 02, 2022 | $18.55 | $19.05 | $17.76 | $18.77 | 1 694 682 |
| Apr 29, 2022 | $18.90 | $19.40 | $18.36 | $18.46 | 1 151 609 |
| Apr 28, 2022 | $19.41 | $19.41 | $17.90 | $19.04 | 903 423 |
| Apr 27, 2022 | $19.25 | $19.76 | $18.82 | $19.07 | 815 782 |
| Apr 26, 2022 | $19.70 | $19.76 | $19.12 | $19.19 | 1 446 174 |
| Apr 25, 2022 | $19.10 | $20.03 | $19.01 | $19.84 | 823 840 |
| Apr 22, 2022 | $21.11 | $21.37 | $19.34 | $19.49 | 490 470 |
| Apr 21, 2022 | $21.11 | $21.40 | $19.53 | $19.69 | 1 050 300 |
| Apr 20, 2022 | $21.21 | $21.71 | $20.75 | $20.88 | 1 089 300 |
| Apr 19, 2022 | $20.80 | $21.87 | $20.53 | $21.20 | 1 316 500 |
| Apr 18, 2022 | $21.43 | $21.43 | $20.39 | $20.69 | 1 174 400 |
| Apr 14, 2022 | $22.10 | $22.20 | $21.17 | $21.55 | 934 430 |
| Apr 13, 2022 | $22.13 | $22.41 | $21.16 | $22.15 | 1 353 721 |
| Apr 12, 2022 | $22.25 | $22.50 | $20.69 | $21.16 | 1 543 637 |
