Canada markets close in 4 hours 50 minutes

ChemoCentryx, Inc. (CCXI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
21.54-0.82 (-3.67%)
As of 11:10AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 202222.1122.2221.2721.5421.54217,056
May 23, 202222.7922.9121.9622.3622.36989,400
May 20, 202222.1223.2821.6122.7922.791,941,200
May 19, 202220.7922.9020.7922.0522.052,214,100
May 18, 202220.0021.4419.8320.8620.861,499,100
May 17, 202219.6621.0119.4420.9120.911,329,400
May 16, 202219.1420.3718.7519.2019.201,178,700
May 13, 202217.8219.1817.6219.1719.171,341,500
May 12, 202216.2117.6316.1617.3517.351,341,600
May 11, 202217.8318.6916.4916.4916.492,189,600
May 10, 202216.1618.1215.3117.8917.893,285,900
May 09, 202216.8117.0314.9515.3615.362,682,600
May 06, 202218.2619.4817.1917.3817.388,372,200
May 05, 202216.6716.8915.2815.6415.641,957,800
May 04, 202217.8217.8216.1616.9916.992,563,800
May 03, 202218.7018.9617.5117.6817.681,436,500
May 02, 202218.5519.0517.7618.7718.771,684,100
Apr 29, 202218.9019.4018.3618.4618.461,141,300
Apr 28, 202219.4119.4117.9019.0419.04895,900
Apr 27, 202219.2519.7618.8219.0719.07810,000
Apr 26, 202219.7019.7619.1219.1919.191,434,400
Apr 25, 202219.1020.0319.0119.8419.84820,200
Apr 22, 202219.7020.3819.3419.4619.46782,400
Apr 21, 202221.1121.4019.5319.6919.691,050,300
Apr 20, 202221.2121.7120.7520.8820.881,089,300
Apr 19, 202220.8021.8720.5321.2021.201,316,500
Apr 18, 202221.4321.4320.3920.6920.691,174,400
Apr 14, 202221.9722.2321.1721.5421.541,077,000
Apr 13, 202222.1322.4121.1622.1522.151,357,500
Apr 12, 202222.2522.5020.6921.1621.161,652,100
Apr 11, 202222.7022.9021.7921.9021.90895,300
Apr 08, 202223.7123.9222.7522.9122.91892,200
Apr 07, 202224.1724.7823.3623.8123.811,494,200
Apr 06, 202224.3924.7823.8624.2024.203,054,000
Apr 05, 202226.2526.2924.7024.7424.74755,300
Apr 04, 202226.8627.0325.6426.2726.271,358,300
Apr 01, 202225.3226.7725.0226.7526.751,623,400
Mar 31, 202225.1325.6024.8925.0725.07553,000
Mar 30, 202225.6226.4324.8325.0025.00634,100
Mar 29, 202224.5125.8724.3425.7125.711,030,100
Mar 28, 202224.1424.6823.5524.3324.33549,800
Mar 25, 202224.3024.3023.2823.9623.96630,200
Mar 24, 202223.9724.6523.5424.4524.45462,800
Mar 23, 202224.6525.1523.8023.8623.86645,400
Mar 22, 202224.2725.0124.2424.9624.96613,900
Mar 21, 202225.5325.6224.0624.3124.31632,700
Mar 18, 202225.0725.9724.8225.5625.561,798,100
Mar 17, 202224.1725.2923.6325.2525.251,004,300
Mar 16, 202223.1324.1922.9324.1724.17877,800
Mar 15, 202222.2623.2622.1122.9122.91805,700
Mar 14, 202223.7324.1721.7722.2222.221,598,500
Mar 11, 202225.0025.5523.7023.7223.72799,500
Mar 10, 202224.9224.9623.5824.8524.85785,100
Mar 09, 202224.4225.8824.4225.2125.211,144,000
Mar 08, 202223.2824.5222.6124.1524.151,229,900
Mar 07, 202222.7524.4422.7523.5323.531,458,300
Mar 04, 202224.3025.2923.0223.2823.281,572,400
Mar 03, 202225.0025.5022.9624.4224.422,971,300
Mar 02, 202225.0025.2322.2524.5524.556,303,300
Mar 01, 202230.4531.4629.3429.4629.461,497,900
Feb 28, 202230.5031.1029.9530.3430.34894,600
Feb 25, 202229.2830.6328.2830.6330.63784,400
Feb 24, 202226.9029.5826.4729.4329.431,444,200
Feb 23, 202230.2630.3128.6328.6428.64863,100
Feb 22, 202229.2830.7829.2629.8329.83682,700
Feb 18, 202230.3831.3829.8830.0730.07788,700
Feb 17, 202231.1931.5730.1530.4030.40672,000
Feb 16, 202231.3032.1130.7231.4931.49772,600
Feb 15, 202231.0831.7930.8431.5931.591,406,500
Feb 14, 202229.8230.6729.4030.2530.25717,100
Feb 11, 202229.9731.2429.2929.8029.80835,400
Feb 10, 202229.1131.3228.6830.0130.011,227,600
Feb 09, 202227.5829.8727.5829.7229.721,189,700
Feb 08, 202227.6427.9826.8027.3427.34698,100
Feb 07, 202227.9029.2527.6227.8227.82950,400
Feb 04, 202227.1027.8726.9527.7927.79802,100
Feb 03, 202226.6428.1126.3127.1627.161,094,800
Feb 02, 202227.6327.7526.6627.1527.15855,500
Feb 01, 202227.3028.1126.3127.6527.651,421,400
Jan 31, 202225.2026.9224.9326.8926.891,887,200
Jan 28, 202224.2225.2923.1125.2625.261,153,400
Jan 27, 202225.9326.4023.8024.1424.141,046,000
Jan 26, 202225.9626.9724.7725.4625.461,538,700
Jan 25, 202224.9525.9624.3125.3425.341,168,100
Jan 24, 202224.2725.7322.4025.6125.612,401,500
Jan 21, 202225.6726.3324.4025.0625.062,499,400
Jan 20, 202230.0030.0026.5026.6426.642,720,200
Jan 19, 202232.0033.0029.4429.4929.491,984,700
Jan 18, 202232.6832.9130.4530.7030.701,601,100
Jan 14, 202232.8033.6130.7132.5032.502,016,600
Jan 13, 202232.9536.2932.6833.3133.312,176,000
Jan 12, 202234.2934.4232.0632.3532.351,495,800
Jan 11, 202233.9034.6633.2534.2034.20820,900
Jan 10, 202236.2936.5333.1534.5134.511,498,200
Jan 07, 202239.0840.0736.5336.6036.601,431,500
Jan 06, 202237.3839.4735.8939.1239.12886,200
Jan 05, 202238.8740.3437.0537.1537.151,647,700
Jan 04, 202237.0539.1835.6138.9638.961,503,800
Jan 03, 202236.8137.4936.1637.0537.05890,000
Dec 31, 202136.1036.9936.0236.4136.41529,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...