Australia markets open in 3 hours 49 minutes

ChemoCentryx, Inc. (CCXI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
51.660.00 (0.00%)
At close: 04:00PM EDT
51.61 -0.05 (-0.10%)
After hours: 07:54PM EDT
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 202251.6751.7951.6651.6651.661,046,900
29 Sept 202251.6851.7451.6051.6651.661,837,100
28 Sept 202251.6551.7651.6451.6851.681,325,500
27 Sept 202251.6551.7751.6051.6451.64927,800
26 Sept 202251.6351.7651.6151.6251.621,351,700
23 Sept 202251.7651.8051.5551.6451.644,972,900
22 Sept 202251.7851.8051.7651.7851.78853,300
21 Sept 202251.7851.8451.7551.8051.801,090,900
20 Sept 202251.8051.8551.7851.8051.801,188,400
19 Sept 202251.5451.6351.5351.5651.56937,000
16 Sept 202251.6051.6251.2251.5551.553,190,700
15 Sept 202251.6151.7151.5551.6051.601,201,900
14 Sept 202251.4251.5351.3551.5351.531,121,900
13 Sept 202251.4751.5851.3651.3751.371,320,900
12 Sept 202251.4751.5551.4051.5051.501,080,500
09 Sept 202251.5451.6051.4751.4951.49662,400
08 Sept 202251.4251.6651.3951.6051.60954,200
07 Sept 202251.4351.5051.3651.5051.501,400,800
06 Sept 202251.4051.5651.3051.4851.481,760,800
02 Sept 202251.5051.7851.3951.4251.421,600,600
01 Sept 202251.0651.7351.0551.6351.632,185,100
31 Aug 202251.1451.2250.9650.9850.981,291,500
30 Aug 202251.0951.1950.9351.0251.022,474,200
29 Aug 202251.0551.2650.9851.0351.031,522,700
26 Aug 202251.1051.2151.0151.1751.171,678,500
25 Aug 202251.1051.1951.0051.0551.051,637,700
24 Aug 202250.9551.1250.9151.0051.001,970,100
23 Aug 202250.9751.1050.8650.9250.922,274,500
22 Aug 202250.9151.0650.8651.0051.002,133,000
19 Aug 202250.9051.1150.8651.0051.002,539,600
18 Aug 202250.9051.0050.8251.0051.002,672,700
17 Aug 202250.8551.3750.7550.7850.783,385,300
16 Aug 202250.8251.2450.8050.8650.862,615,200
15 Aug 202250.6950.8650.6250.8150.813,333,000
12 Aug 202250.7550.8050.5850.7250.722,891,700
11 Aug 202250.8551.0650.5950.6050.606,480,200
10 Aug 202250.6850.9350.6750.8750.873,895,400
09 Aug 202250.6950.9450.5650.7950.798,319,700
08 Aug 202250.4250.9150.4050.8950.895,881,000
05 Aug 202250.4450.7950.3650.5250.527,782,000
04 Aug 202250.2550.9049.9650.4350.4336,158,500
03 Aug 202223.6325.0923.5924.1124.111,120,800
02 Aug 202222.5623.7422.5023.2723.27555,800
01 Aug 202223.4924.3922.4022.6222.62904,700
29 July 202222.9923.6822.3223.6223.62787,000
28 July 202224.1124.2023.1323.2323.23872,700
27 July 202223.2124.1422.7923.9523.95558,200
26 July 202222.7723.3022.2622.9222.92734,500
25 July 202222.2122.9121.8722.8722.87508,000
22 July 202223.6123.8422.1422.1722.171,168,200
21 July 202223.9324.2023.0523.5023.50639,300
20 July 202223.4924.6423.4924.0424.041,064,400
19 July 202222.7723.7922.7723.5423.54768,000
18 July 202223.0623.4422.0922.3522.35619,100
15 July 202223.1323.3922.6022.9422.94753,300
14 July 202222.9723.1422.4022.6822.68744,300
13 July 202222.1923.3022.0523.0223.021,198,900
12 July 202222.6123.0921.7422.6422.641,082,700
11 July 202223.8124.3222.5322.6722.67864,400
08 July 202224.9425.1423.6524.0524.05939,200
07 July 202225.2625.9224.7625.1125.111,205,600
06 July 202226.7427.0224.7225.3325.33972,300
05 July 202226.5026.9725.1226.8526.851,582,500
01 July 202224.8527.0224.6126.7626.761,015,400
30 June 202224.9525.1824.1424.7824.78969,100
29 June 202225.0225.5124.4725.4925.49660,800
28 June 202225.9426.2124.6425.0825.08739,600
27 June 202226.3326.6125.0026.0026.001,292,000
24 June 202227.7727.7925.1326.1526.152,344,700
23 June 202226.3027.5525.9427.5127.511,776,700
22 June 202225.3627.1425.2826.2326.231,243,300
21 June 202225.7526.9925.7526.0026.00988,100
17 June 202224.3126.7024.1325.4925.492,020,300
16 June 202223.2323.9222.3823.8923.891,364,100
15 June 202223.3724.8623.2224.1824.181,605,600
14 June 202223.3223.7822.7423.3723.37822,300
13 June 202223.9724.1422.5523.2023.201,421,000
10 June 202224.5325.4723.9725.0525.051,101,000
09 June 202225.0726.2224.9725.2025.201,106,500
08 June 202224.9825.9924.6725.3225.321,068,800
07 June 202223.7025.2223.5425.1925.19856,200
06 June 202224.6625.1123.3323.8323.831,030,600
03 June 202222.8124.7922.6124.7524.751,893,000
02 June 202221.7523.4521.4423.0823.081,177,500
01 June 202222.3722.6420.5121.7621.761,311,500
31 May 202223.4123.4121.9922.2722.27899,800
27 May 202222.4323.4421.9923.4123.411,135,800
26 May 202221.7022.5821.5722.3922.39717,200
25 May 202221.2722.1220.8521.7121.71804,400
24 May 202222.1122.2321.1821.4121.411,030,000
23 May 202222.7922.9121.9622.3622.36989,400
20 May 202222.1223.2821.6122.7922.791,941,200
19 May 202220.7922.9020.7922.0522.052,214,100
18 May 202220.0021.4419.8320.8620.861,499,100
17 May 202219.6621.0119.4420.9120.911,329,400
16 May 202219.1420.3718.7519.2019.201,178,700
13 May 202217.8219.1817.6219.1719.171,341,900
12 May 202216.2117.6316.1617.3517.351,341,600
11 May 202217.8318.6916.4916.4916.492,189,600
10 May 202216.1618.1215.3117.8917.893,285,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...