Australia markets open in 5 hours 18 minutes

ChemoCentryx, Inc. (CCXI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
50.93+0.07 (+0.14%)
As of 02:41PM EDT. Market open.
Time period:
17 Aug 2021 - 17 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Aug 202250.8551.3750.8150.9350.931,682,818
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 202250.4450.7950.3650.5250.527,776,500
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
09 May 202216.8117.0314.9515.3615.362,682,600
06 May 202218.2619.4817.1917.3817.388,372,800
05 May 202216.6716.8915.2815.6415.641,957,800
04 May 202217.8217.8216.1616.9916.992,563,800
03 May 202218.7018.9617.5117.6817.681,436,500
02 May 202218.5519.0517.7618.7718.771,684,100
29 Apr 202218.9019.4018.3618.4618.461,141,300
28 Apr 202219.4119.4117.9019.0419.04895,900
27 Apr 202219.2519.7618.8219.0719.07810,000
26 Apr 202219.7019.7619.1219.1919.191,434,400
25 Apr 202219.1020.0319.0119.8419.84820,200
22 Apr 202219.7020.3819.3419.4619.46782,400
21 Apr 202221.1121.4019.5319.6919.691,050,300
20 Apr 202221.2121.7120.7520.8820.881,089,300
19 Apr 202220.8021.8720.5321.2021.201,316,500
18 Apr 202221.4321.4320.3920.6920.691,174,400
14 Apr 202221.9722.2321.1721.5421.541,077,000
13 Apr 202222.1322.4121.1622.1522.151,357,500
12 Apr 202222.2522.5020.6921.1621.161,652,100
11 Apr 202222.7022.9021.7921.9021.90895,300
08 Apr 202223.7123.9222.7522.9122.91892,200
07 Apr 202224.1724.7823.3623.8123.811,494,200
06 Apr 202224.3924.7823.8624.2024.203,054,000
05 Apr 202226.2526.2924.7024.7424.74755,300
04 Apr 202226.8627.0325.6426.2726.271,358,300
01 Apr 202225.3226.7725.0226.7526.751,623,400
31 Mar 202225.1325.6024.8925.0725.07553,000
30 Mar 202225.6226.4324.8325.0025.00634,100
29 Mar 202224.5125.8724.3425.7125.711,030,100
28 Mar 202224.1424.6823.5524.3324.33549,800
25 Mar 202224.3024.3023.2823.9623.96630,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...