Australia markets closed

ChemoCentryx, Inc. (CCXI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
25.06-1.58 (-5.93%)
At close: 04:00PM EST
24.56 -0.50 (-2.00%)
After hours: 07:58PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 202225.6726.3324.4025.0625.062,498,800
20 Jan 202230.0030.0026.5026.6426.642,720,200
19 Jan 202232.0033.0029.4429.4929.491,984,700
18 Jan 202232.6832.9130.4530.7030.701,601,100
14 Jan 202232.8033.6130.7132.5032.501,985,200
13 Jan 202232.9536.2932.6833.3133.312,176,000
12 Jan 202234.2934.4232.0632.3532.351,495,800
11 Jan 202233.9034.6633.2534.2034.20820,900
10 Jan 202236.2936.5333.1534.5134.511,498,200
07 Jan 202239.0840.0736.5336.6036.601,427,600
06 Jan 202237.3839.4735.8939.1239.12886,200
05 Jan 202238.8740.3437.0537.1537.151,647,700
04 Jan 202237.0539.1835.6138.9638.961,503,800
03 Jan 202236.8137.4936.1637.0537.05890,000
31 Dec 202136.1036.9936.0236.4136.41529,300
30 Dec 202136.3037.3735.8736.2736.27610,000
29 Dec 202136.3036.8535.8036.2736.27340,300
28 Dec 202137.0037.9536.3536.4336.43623,600
27 Dec 202137.6837.7236.3136.9236.92479,500
23 Dec 202136.2438.1335.7537.7237.72885,500
22 Dec 202135.1236.7034.7136.5336.53797,900
21 Dec 202134.8035.5234.0035.1635.161,381,300
20 Dec 202133.6435.4432.8734.5834.581,418,000
17 Dec 202133.8735.9433.1434.3834.386,682,300
16 Dec 202134.9535.1733.3833.9433.941,169,800
15 Dec 202133.0534.8931.2034.7534.751,969,500
14 Dec 202133.2733.8932.2633.1733.171,294,500
13 Dec 202133.9435.1133.3233.9633.961,126,200
10 Dec 202135.2435.7933.3733.5433.541,004,200
09 Dec 202136.4637.1134.8435.0235.021,012,300
08 Dec 202136.5736.8335.3036.6036.601,315,700
07 Dec 202135.9437.2235.5536.1536.151,132,900
06 Dec 202134.5035.4333.0635.0335.031,080,500
03 Dec 202137.5437.5434.4634.6634.661,224,800
02 Dec 202135.2537.8034.6137.0637.061,480,600
01 Dec 202136.5438.9535.4435.4835.482,292,100
30 Nov 202136.4437.3834.0136.2836.281,969,300
29 Nov 202136.5137.6035.9836.9036.901,316,200
26 Nov 202138.0038.9535.6836.2836.281,248,900
24 Nov 202138.7639.5538.2138.8838.88745,500
23 Nov 202138.8839.4036.8239.1939.191,083,300
22 Nov 202139.3741.8338.3538.6838.682,261,100
19 Nov 202139.5340.9538.9539.6039.601,379,000
18 Nov 202139.3839.8438.4039.4739.471,114,900
17 Nov 202138.4839.8438.3239.5239.521,520,200
16 Nov 202139.4239.9938.0838.6138.611,783,300
15 Nov 202139.5340.2238.8639.7639.761,268,100
12 Nov 202138.7139.7538.3239.6539.651,211,000
11 Nov 202137.9939.3237.8038.6138.61815,400
10 Nov 202139.0141.7537.8437.9937.992,719,400
09 Nov 202139.4239.4637.4338.0238.021,249,800
08 Nov 202139.7540.1338.3439.3739.371,220,300
05 Nov 202139.3840.5038.0940.1540.151,587,600
04 Nov 202139.8140.3938.0038.7738.771,525,200
03 Nov 202137.2039.1536.5338.9938.991,920,700
02 Nov 202136.6137.3935.6437.0037.001,298,200
01 Nov 202135.4436.8835.2136.4136.411,775,600
29 Oct 202134.1135.3034.0234.8134.811,088,300
28 Oct 202132.8034.4432.7134.3834.381,218,800
27 Oct 202133.5733.8732.5632.6332.631,141,500
26 Oct 202134.9535.0033.2133.7233.721,529,100
25 Oct 202134.4935.0133.9234.9734.971,243,100
22 Oct 202134.2935.8433.5534.5734.572,041,600
21 Oct 202134.7036.0134.5935.0135.011,444,900
20 Oct 202133.6035.6433.5534.8534.851,927,900
19 Oct 202132.5534.4731.7733.6533.652,504,400
18 Oct 202134.6434.8631.7232.4332.434,985,200
15 Oct 202136.5336.9134.3734.4734.473,856,800
14 Oct 202137.4038.4936.4337.0837.083,611,400
13 Oct 202135.5037.2234.6136.9136.913,908,300
12 Oct 202140.2241.9734.7436.0036.0015,612,300
11 Oct 202137.8542.1636.5540.5040.5037,320,500
08 Oct 202136.9840.9029.0738.4138.41145,364,000
07 Oct 202118.6121.3117.1419.6019.606,174,200
06 Oct 202118.8019.9318.1218.5918.592,245,500
05 Oct 202118.6519.8918.3919.0019.002,537,300
04 Oct 202118.3219.0718.1418.5118.511,850,100
01 Oct 202117.3618.6517.1318.3818.382,175,800
30 Sept 202119.2319.2316.7517.1017.103,813,000
29 Sept 202120.0320.5519.5219.5619.562,379,200
28 Sept 202119.5020.6018.9019.8319.833,848,200
27 Sept 202118.9619.6818.3519.2119.213,670,500
24 Sept 202118.0318.4117.7218.2018.202,137,600
23 Sept 202117.2118.0317.1317.9717.971,500,400
22 Sept 202117.0817.2916.7617.1917.191,377,600
21 Sept 202116.5017.2016.4817.0817.081,158,400
20 Sept 202116.0817.3316.0216.4816.481,791,400
17 Sept 202116.0016.7515.8116.5716.572,036,900
16 Sept 202115.8116.1115.5615.9915.991,005,700
15 Sept 202115.6516.1315.5515.9815.98803,700
14 Sept 202115.9016.0715.3515.6715.671,052,700
13 Sept 202115.5016.3715.1515.9115.911,366,200
10 Sept 202115.9816.0815.3715.4215.42928,500
09 Sept 202115.8616.2515.6115.9915.991,179,500
08 Sept 202115.8416.3615.5215.9115.911,542,300
07 Sept 202115.9116.2815.4815.8115.811,033,500
03 Sept 202116.2516.2815.8015.9215.92906,100
02 Sept 202116.3916.3915.8416.2116.21785,900
01 Sept 202115.8116.4815.7216.2916.291,528,100
31 Aug 202115.6416.1215.5815.8115.81927,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...