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 |
| 2022-04-11 | $22.70 | $22.90 | $21.79 | $21.94 | 756 542 |
| 2022-04-08 | $23.71 | $23.92 | $22.75 | $22.91 | 891 800 |
| 2022-04-07 | $24.17 | $24.78 | $23.36 | $23.81 | 1 494 200 |
| 2022-04-06 | $24.39 | $24.78 | $23.86 | $24.20 | 3 054 000 |
| 2022-04-05 | $26.25 | $26.29 | $24.70 | $24.74 | 755 300 |
| 2022-04-04 | $26.86 | $27.03 | $25.64 | $26.27 | 1 358 300 |
| 2022-04-01 | $25.32 | $26.77 | $25.02 | $26.71 | 876 542 |
| 2022-03-31 | $25.13 | $25.60 | $24.89 | $25.07 | 477 186 |
| 2022-03-30 | $25.62 | $26.43 | $24.83 | $25.01 | 516 692 |
| 2022-03-29 | $24.51 | $25.87 | $24.34 | $25.71 | 1 016 600 |
| 2022-03-28 | $24.14 | $24.68 | $23.55 | $24.33 | 549 800 |
| 2022-03-25 | $24.30 | $24.30 | $23.28 | $23.96 | 630 200 |
| 2022-03-24 | $23.97 | $24.65 | $23.54 | $24.45 | 462 800 |
| 2022-03-23 | $24.65 | $25.15 | $23.80 | $23.86 | 645 400 |
| 2022-03-22 | $24.27 | $25.00 | $24.25 | $24.96 | 599 629 |
| 2022-03-21 | $25.53 | $25.62 | $24.06 | $24.31 | 601 354 |
| 2022-03-18 | $25.07 | $25.97 | $24.82 | $25.56 | 1 798 020 |
| 2022-03-17 | $24.17 | $25.29 | $23.63 | $25.25 | 1 003 700 |
| 2022-03-16 | $23.13 | $24.19 | $22.93 | $24.17 | 877 800 |
| 2022-03-15 | $22.26 | $23.26 | $22.11 | $22.91 | 805 700 |
| 2022-03-14 | $23.73 | $24.17 | $21.77 | $22.22 | 1 598 500 |
| 2022-03-11 | $25.00 | $25.55 | $23.70 | $23.72 | 799 500 |
| 2022-03-10 | $24.92 | $24.96 | $23.58 | $24.85 | 785 100 |
| 2022-03-09 | $24.42 | $25.88 | $24.42 | $25.21 | 1 144 000 |
| 2022-03-08 | $23.28 | $24.52 | $22.61 | $24.15 | 1 229 900 |
