Canada Markets closed

ChemoCentryx, Inc. (CCXI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
55.15-0.66 (-1.18%)
At close: 4:00PM EST

55.15 0.00 (0.00%)
After hours: 4:12PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov. 30, 202055.1657.1854.3855.1555.15454,230
Nov. 27, 202053.9755.9053.4555.8155.81197,800
Nov. 25, 202056.2756.2753.8154.0054.00761,900
Nov. 24, 202057.9758.0155.7255.9555.95464,000
Nov. 23, 202056.8657.9054.8057.2857.28523,400
Nov. 20, 202056.0656.4554.0156.0656.06417,300
Nov. 19, 202057.7458.6555.9756.9256.92281,500
Nov. 18, 202059.8862.8157.7457.8757.87380,000
Nov. 17, 202058.9660.1558.2459.8759.87429,600
Nov. 16, 202059.6760.2757.9859.5559.55295,100
Nov. 13, 202058.6060.0358.2559.0159.01264,200
Nov. 12, 202060.0061.3357.7258.1958.19431,500
Nov. 11, 202058.7760.9657.6860.7860.78460,400
Nov. 10, 202054.2559.7653.7057.9557.95686,700
Nov. 09, 202055.6059.5154.6957.9857.98552,200
Nov. 06, 202054.5055.4253.1454.9954.99412,500
Nov. 05, 202053.6454.8051.9454.5754.57325,600
Nov. 04, 202048.6153.4048.6153.0853.08865,300
Nov. 03, 202048.5249.0846.8248.2748.27701,800
Nov. 02, 202048.8248.8244.6847.2547.25885,600
Oct. 30, 202049.0649.3846.6648.0048.00677,500
Oct. 29, 202046.0050.5145.0949.5249.522,437,500
Oct. 28, 202051.3953.1249.8552.2452.24616,600
Oct. 27, 202053.0353.0350.3652.4452.44390,100
Oct. 26, 202058.1858.9152.3453.2053.20473,700
Oct. 23, 202055.2058.9555.0458.8058.80700,000
Oct. 22, 202052.1856.2951.8054.9854.98936,000
Oct. 21, 202053.4154.1951.8952.0452.04423,600
Oct. 20, 202053.5954.1852.4253.4453.44462,700
Oct. 19, 202057.2457.4753.1353.6553.65624,200
Oct. 16, 202057.7359.1156.4556.8356.83785,300
Oct. 15, 202058.1658.6656.3457.6757.67392,200
Oct. 14, 202058.5661.0058.1059.2759.27524,300
Oct. 13, 202058.6359.6357.9858.3758.37347,600
Oct. 12, 202059.8860.5657.8459.1059.10278,700
Oct. 09, 202059.8260.6458.5559.2759.27588,900
Oct. 08, 202059.4959.8257.9859.0659.06448,600
Oct. 07, 202059.5060.3658.4859.2859.28433,800
Oct. 06, 202059.1260.1457.9358.9058.90576,600
Oct. 05, 202054.5359.6454.3159.1559.151,026,000
Oct. 02, 202053.6354.9752.8353.6953.69299,800
Oct. 01, 202055.8756.4954.4654.8954.89530,300
Sep. 30, 202053.3255.4953.1554.8054.80721,000
Sep. 29, 202053.6654.3353.0153.5353.53608,800
Sep. 28, 202053.1554.0351.9253.5053.50575,800
Sep. 25, 202051.7253.5051.3152.7452.74493,000
Sep. 24, 202050.8752.0249.1651.7051.70522,400
Sep. 23, 202052.2054.3850.8250.9650.96427,300
Sep. 22, 202052.2152.9250.1652.8352.83869,700
Sep. 21, 202054.3155.7551.5252.2352.23829,700
Sep. 18, 202053.3756.5152.5055.3155.312,372,500
Sep. 17, 202051.7652.9750.0952.5752.57821,400
Sep. 16, 202053.2755.0353.0653.6853.68999,000
Sep. 15, 202052.8454.0852.4652.9652.96498,300
Sep. 14, 202049.0253.6948.5452.5952.59741,000
Sep. 11, 202047.8749.5947.5248.0748.07456,100
Sep. 10, 202048.8650.1346.8247.3847.38498,800
Sep. 09, 202046.6549.5745.9548.6748.67614,800
Sep. 08, 202046.5448.3545.9246.3546.35514,300
Sep. 04, 202048.1848.6945.2947.5547.55550,900
Sep. 03, 202050.6650.6647.3448.1248.12673,900
Sep. 02, 202052.3752.3749.9051.3151.31426,300
Sep. 01, 202053.4553.6652.2052.3752.37333,900
Aug. 31, 202052.5654.3751.9753.5053.50444,200
Aug. 28, 202052.4253.3251.9452.8652.86256,700
Aug. 27, 202052.2952.5951.6952.0552.05518,500
Aug. 26, 202053.0553.5551.9452.0652.06486,100
Aug. 25, 202052.7653.7352.0053.3653.36270,200
Aug. 24, 202054.0854.9852.5152.8152.81419,700
Aug. 21, 202054.5955.3252.7153.6553.65382,400
Aug. 20, 202053.6755.3353.0154.6054.60261,500
Aug. 19, 202053.9454.9653.7454.1954.19383,500
Aug. 18, 202052.1354.2252.1354.1454.14413,500
Aug. 17, 202052.4453.0352.0052.2052.20699,300
Aug. 14, 202053.4153.6552.2552.6452.64412,900
Aug. 13, 202053.1754.3351.9053.2253.22325,100
Aug. 12, 202054.5054.5350.2852.9952.991,028,000
Aug. 11, 202055.0058.1852.5953.6653.66667,600
Aug. 10, 202055.4957.3554.4355.7255.72457,200
Aug. 07, 202054.4156.5454.1855.2455.24377,000
Aug. 06, 202055.5255.6953.7954.4954.49458,200
Aug. 05, 202054.2556.1654.2555.3555.35506,400
Aug. 04, 202054.5655.1453.3754.3054.30431,500
Aug. 03, 202052.7954.8352.6254.7354.73501,700
Jul. 31, 202054.8155.0051.1552.7152.71496,000
Jul. 30, 202051.9955.5151.6254.8154.81988,700
Jul. 29, 202052.8153.4050.9852.6552.65891,500
Jul. 28, 202053.5054.3252.8652.9852.98727,500
Jul. 27, 202052.3554.0552.2053.7053.70404,600
Jul. 24, 202052.9253.7851.3152.2052.20386,500
Jul. 23, 202055.6456.3352.9453.5053.50324,700
Jul. 22, 202055.3656.1254.5855.6655.66522,800
Jul. 21, 202056.3556.7754.4755.4955.49579,700
Jul. 20, 202055.1256.7954.8256.1256.12385,100
Jul. 17, 202056.1757.1454.6954.9054.90577,500
Jul. 16, 202059.0559.1855.4356.1256.12493,500
Jul. 15, 202059.6260.0057.9559.4159.41559,800
Jul. 14, 202056.2259.0755.7458.6058.60854,800
Jul. 13, 202059.9561.2356.3256.5756.57709,200
Jul. 10, 202059.0860.7458.2759.7059.70353,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...