Canada markets closed

ChemoCentryx, Inc. (CCXI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
16.57+0.58 (+3.63%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 17, 202116.0016.7515.8116.5716.572,036,100
Sep. 16, 202115.8116.1115.5615.9915.991,005,700
Sep. 15, 202115.6516.1315.5515.9815.98803,700
Sep. 14, 202115.9016.0715.3515.6715.671,052,700
Sep. 13, 202115.5016.3715.1515.9115.911,366,200
Sep. 10, 202115.9816.0815.3715.4215.42928,500
Sep. 09, 202115.8616.2515.6115.9915.991,179,500
Sep. 08, 202115.8416.3615.5215.9115.911,542,300
Sep. 07, 202115.9116.2815.4815.8115.811,033,500
Sep. 03, 202116.2516.2815.8015.9215.92906,100
Sep. 02, 202116.3916.3915.8416.2116.21785,900
Sep. 01, 202115.8116.4815.7216.2916.291,528,100
Aug. 31, 202115.6416.1215.5815.8115.81927,400
Aug. 30, 202115.6515.9315.1315.4315.43859,900
Aug. 27, 202115.4016.1815.2615.7315.731,360,200
Aug. 26, 202115.1415.7615.0615.4615.461,197,200
Aug. 25, 202114.8015.4514.5515.1615.16946,200
Aug. 24, 202114.7414.8914.3514.8814.88848,200
Aug. 23, 202114.2814.9414.2414.7214.721,272,600
Aug. 20, 202113.7114.4813.6714.1814.18900,900
Aug. 19, 202113.7014.1013.4113.6913.691,640,300
Aug. 18, 202113.8014.2913.5313.8613.861,285,500
Aug. 17, 202113.4013.7013.1113.6813.681,227,700
Aug. 16, 202113.9613.9613.4613.5313.531,161,800
Aug. 13, 202114.2114.4513.8714.0014.001,037,000
Aug. 12, 202114.6214.8614.1314.3114.311,236,400
Aug. 11, 202114.4814.7914.1114.4114.411,770,900
Aug. 10, 202114.5014.7814.0914.3114.311,779,700
Aug. 09, 202115.2015.2914.5314.6014.601,424,900
Aug. 06, 202115.6615.6914.9115.2515.251,548,100
Aug. 05, 202115.1716.1815.0915.6915.691,633,600
Aug. 04, 202115.0915.7215.0015.3215.321,156,800
Aug. 03, 202114.8615.1414.6215.1115.111,189,200
Aug. 02, 202114.8115.2414.8014.8914.89874,700
Jul. 30, 202114.8015.2114.6114.7814.781,000,400
Jul. 29, 202115.6115.6114.9114.9714.971,288,700
Jul. 28, 202114.6015.5714.5915.5115.511,302,000
Jul. 27, 202114.4114.9314.0214.6614.661,473,900
Jul. 26, 202114.1014.7713.9014.5414.541,316,700
Jul. 23, 202115.0015.1014.3114.3714.371,661,900
Jul. 22, 202115.6815.7714.8214.9914.991,823,900
Jul. 21, 202116.1416.5915.6815.8315.831,978,900
Jul. 20, 202115.6816.4715.5516.1216.121,723,000
Jul. 19, 202115.5415.9215.2115.6315.631,402,000
Jul. 16, 202115.7016.4415.3915.8515.852,396,500
Jul. 15, 202115.5915.8214.9415.4915.492,141,400
Jul. 14, 202116.2516.3315.4015.7215.722,485,800
Jul. 13, 202116.9417.2516.1516.2916.293,269,300
Jul. 12, 202116.4718.1416.3817.3417.346,080,700
Jul. 09, 202115.1617.1314.9216.7716.776,671,400
Jul. 08, 202113.6615.1413.5115.1015.103,867,200
Jul. 07, 202114.3814.9813.6114.4714.476,523,700
Jul. 06, 202113.5414.7513.2014.0514.0513,303,200
Jul. 02, 202113.2413.4912.7113.1813.182,259,600
Jul. 01, 202113.4613.7212.8913.2013.202,763,900
Jun. 30, 202113.9114.0213.2513.3913.392,956,200
Jun. 29, 202114.2214.4213.8114.0914.092,642,000
Jun. 28, 202114.6814.8013.6714.2914.295,630,800
Jun. 25, 202113.0813.8712.9513.7713.776,361,600
Jun. 24, 202112.8213.4612.8213.0613.062,817,300
Jun. 23, 202112.9013.1912.1612.7612.763,235,000
Jun. 22, 202113.0113.1312.6412.8912.892,893,600
Jun. 21, 202113.3313.4812.6113.0613.063,195,600
Jun. 18, 202113.1713.7112.7913.5113.518,413,400
Jun. 17, 202113.1214.2313.0113.5313.534,741,200
Jun. 16, 202112.5313.3512.5313.2413.243,566,700
Jun. 15, 202113.0513.3212.4112.8112.814,466,800
Jun. 14, 202112.3113.8412.3013.1713.177,593,300
Jun. 11, 202113.0613.7312.0212.1812.187,433,900
Jun. 10, 202111.3311.7411.1211.5411.543,607,300
Jun. 09, 202111.1311.4910.9811.1811.182,695,400
Jun. 08, 202111.4011.8810.7610.9410.943,859,700
Jun. 07, 202110.0610.9010.0110.7210.722,817,800
Jun. 04, 202110.0010.2410.0010.0310.031,198,000
Jun. 03, 202110.1010.279.959.989.981,470,900
Jun. 02, 202110.2510.539.9110.2010.202,526,500
Jun. 01, 202110.1810.369.9610.1610.161,392,100
May 28, 202110.4110.6910.1310.1510.151,631,900
May 27, 20219.7610.439.7510.4110.412,535,300
May 26, 20219.749.819.579.779.771,673,300
May 25, 20219.829.909.539.679.672,247,800
May 24, 20219.679.989.569.819.812,284,700
May 21, 202110.1010.139.559.599.593,874,700
May 20, 202110.0610.279.8210.0610.062,199,500
May 19, 202110.1010.159.859.969.962,469,300
May 18, 20219.9210.679.9210.3610.362,602,500
May 17, 202110.2610.409.789.899.893,019,000
May 14, 202110.1110.799.9210.4410.443,065,500
May 13, 202110.1910.429.619.979.973,975,400
May 12, 202110.6211.049.9610.0510.055,340,500
May 11, 202110.7811.0410.2910.7510.755,963,200
May 10, 202111.3212.2710.6010.9710.9718,365,200
May 07, 202112.0212.159.5510.4610.4641,433,900
May 06, 202127.4927.4927.4927.4927.494,200
May 05, 202126.0429.5024.6227.4927.496,475,800
May 04, 202147.9248.6617.2026.6326.6325,353,200
May 03, 202148.4949.0446.7948.8248.82513,600
Apr. 30, 202145.5849.6045.1648.3348.33965,400
Apr. 29, 202146.0146.0944.7445.0045.00465,900
Apr. 28, 202145.4246.7544.6046.0046.00366,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...