ChemoCentryx Inc. (CCXI)
NASDAQ: CCXI
· Real-Time Price · USD
51.99
0.05 (0.10%)
At close: Oct 19, 2022, 10:00 PM
CCXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2022 | 51.98 | 52.00 | 51.98 | 51.99 | 51.99 | 0.06% | 2,480,366 |
| Oct 18, 2022 | 51.97 | 51.98 | 51.95 | 51.96 | 51.96 | -0.04% | 953,467 |
| Oct 17, 2022 | 51.94 | 51.98 | 51.93 | 51.98 | 51.98 | 0.08% | 733,281 |
| Oct 14, 2022 | 51.94 | 51.96 | 51.93 | 51.94 | 51.94 | 0.00% | 629,086 |
| Oct 13, 2022 | 51.91 | 51.95 | 51.90 | 51.94 | 51.94 | -0.02% | 933,386 |
| Oct 12, 2022 | 51.88 | 51.95 | 51.87 | 51.95 | 51.95 | 0.06% | 891,178 |
| Oct 11, 2022 | 51.84 | 51.92 | 51.84 | 51.92 | 51.92 | 0.14% | 846,625 |
| Oct 10, 2022 | 51.85 | 51.88 | 51.83 | 51.85 | 51.85 | -0.02% | 463,700 |
| Oct 7, 2022 | 51.83 | 51.88 | 51.82 | 51.86 | 51.86 | 0.02% | 715,881 |
| Oct 6, 2022 | 51.84 | 51.87 | 51.83 | 51.85 | 51.85 | -0.08% | 756,806 |
| Oct 5, 2022 | 51.82 | 51.90 | 51.78 | 51.89 | 51.89 | 0.04% | 723,027 |
| Oct 4, 2022 | 51.84 | 51.89 | 51.80 | 51.87 | 51.87 | 0.10% | 945,475 |
| Oct 3, 2022 | 51.70 | 51.88 | 51.66 | 51.82 | 51.82 | 0.31% | 1,250,809 |
| Sep 30, 2022 | 51.67 | 51.79 | 51.66 | 51.66 | 51.66 | 0.00% | 1,046,910 |
| Sep 29, 2022 | 51.68 | 51.74 | 51.60 | 51.66 | 51.66 | -0.04% | 1,837,071 |
| Sep 28, 2022 | 51.65 | 51.76 | 51.64 | 51.68 | 51.68 | 0.08% | 1,325,537 |
| Sep 27, 2022 | 51.65 | 51.77 | 51.60 | 51.64 | 51.64 | 0.04% | 927,802 |
| Sep 26, 2022 | 51.63 | 51.76 | 51.61 | 51.62 | 51.62 | -0.04% | 1,351,664 |
| Sep 23, 2022 | 51.76 | 51.80 | 51.55 | 51.64 | 51.64 | -0.27% | 4,972,872 |
| Sep 22, 2022 | 51.78 | 51.80 | 51.76 | 51.78 | 51.78 | -0.04% | 853,255 |