Canada markets close in 47 minutes

ChemoCentryx, Inc. (CCXI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
52.36-1.08 (-2.02%)
As of 3:12PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 21, 202053.4154.1952.0952.3652.36182,578
Oct. 20, 202053.5954.1852.4253.4453.44451,300
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
Jul. 09, 202061.6962.3258.9059.0859.08666,700
Jul. 08, 202059.0061.9358.2961.6961.69878,600
Jul. 07, 202057.8960.3656.9258.8058.80573,000
Jul. 06, 202058.4560.0457.2957.8457.84565,200
Jul. 02, 202058.4458.6155.8058.0158.01546,300
Jul. 01, 202057.4758.7456.5358.1558.15513,700
Jun. 30, 202054.3857.8353.0157.5457.54803,900
Jun. 29, 202054.2555.9853.0854.7254.72629,300
Jun. 26, 202056.2756.9553.5853.7953.791,394,700
Jun. 25, 202055.2857.2254.0156.6456.64575,100
Jun. 24, 202057.6458.7554.7855.4455.44657,300
Jun. 23, 202058.9859.9357.3057.5657.56543,300
Jun. 22, 202058.4460.0056.8158.7558.75702,100
Jun. 19, 202059.9761.5458.2858.3958.391,735,500
Jun. 18, 202059.9461.8059.8660.2860.28773,000
Jun. 17, 202062.5863.7560.3860.6460.64766,200
Jun. 16, 202064.1264.7061.7362.1662.16784,200
Jun. 15, 202063.7765.4061.6062.4762.471,208,100
Jun. 12, 202059.6865.4357.1765.0765.073,666,200
Jun. 11, 202057.5059.8756.0358.0458.042,709,100
Jun. 10, 202062.5064.3159.9260.2560.25287,500
Jun. 09, 202061.7463.6360.6462.4862.48477,100
Jun. 08, 202060.1762.8059.2361.7861.78490,800
Jun. 05, 202061.0062.3259.3659.9959.99476,000
Jun. 04, 202060.5061.7958.0260.0060.00600,100
Jun. 03, 202062.4563.0060.4660.5860.58453,400
Jun. 02, 202061.3762.4658.8661.9561.95688,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...