ChemoCentryx, Inc. (CCXI) NASDAQ

51.99

+0(+0.00%)

Updated at October 19, 2022 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 19, 202251.9851.9951.995251.982.48M
October 18, 202251.9751.9651.9651.9951.95953,467
October 17, 202251.9451.9851.9851.9851.93733,281
October 14, 202251.9451.9451.9451.9651.93629,086
October 13, 202251.9151.9451.9451.9551.9933,386
October 12, 202251.8851.9551.9551.9551.87891,178
October 11, 202251.8451.9251.9251.9251.84846,625
October 10, 202251.8551.8551.8551.8851.83463,700
October 07, 202251.8351.8651.8651.8851.82715,881
October 06, 202251.8451.8551.8551.8751.83756,806
October 05, 202251.8251.8951.8951.951.78723,027
October 04, 202251.8451.8751.8751.8951.8945,475
October 03, 202251.751.8251.8251.8851.661.25M
September 30, 202251.6751.6651.6651.7951.661.05M
September 29, 202251.6851.6651.6651.7451.61.84M
September 28, 202251.6551.6851.6851.7651.641.33M
September 27, 202251.6551.6451.6451.7751.6927,802
September 26, 202251.6351.6251.6251.7651.611.35M
September 23, 202251.7651.6451.6451.851.554.97M
September 22, 202251.7851.7851.7851.851.76853,255
September 21, 202251.7851.851.851.8451.751.09M
September 20, 202251.851.851.851.8551.781.19M
September 19, 202251.5451.5651.5651.6351.53937,217
September 16, 202251.651.5551.5551.6251.223.19M
September 15, 202251.6151.651.651.7151.551.2M
September 14, 202251.4251.5351.5351.5351.351.12M
September 13, 202251.4751.3751.3751.5851.361.32M
September 12, 202251.4751.551.551.5551.41.08M
September 09, 202251.5451.4951.4951.651.47662,442
September 08, 202251.4251.651.651.6651.39954,212
September 07, 202251.4351.551.551.551.361.4M
September 06, 202251.451.4851.4851.5651.31.76M
September 02, 202251.551.4251.4251.7851.391.6M
September 01, 202251.0651.6351.6351.7351.052.19M
August 31, 202251.1450.9850.9851.2250.961.29M
August 30, 202251.0951.0251.0251.1950.932.47M
August 29, 202251.0551.0351.0351.2650.981.52M
August 26, 202251.151.1751.1751.2151.011.68M
August 25, 202251.151.0551.0551.19511.64M
August 24, 202250.95515151.1250.911.97M
August 23, 202250.9750.9250.9251.150.862.27M
August 22, 202250.91515151.0650.862.13M
August 19, 202250.9515151.1150.862.54M
August 18, 202250.951515150.822.67M
August 17, 202250.8550.7850.7851.3750.753.39M
August 16, 202250.8250.8650.8651.2450.82.62M
August 15, 202250.6950.8150.8150.8650.623.33M
August 12, 202250.7550.7250.7250.850.582.89M
August 11, 202250.8550.650.651.0650.596.48M
August 10, 202250.6850.8750.8750.9350.673.9M
August 09, 202250.6950.7950.7950.9450.568.32M
August 08, 202250.4250.8950.8950.9150.45.88M
August 05, 202250.4450.5250.5250.7950.367.78M
August 04, 202250.2550.4350.4350.949.9636.16M
August 03, 202223.6324.1124.1125.0923.591.12M
August 02, 202222.5623.2723.2723.7422.5555,782
August 01, 202223.4922.6222.6224.3922.4904,745
July 29, 202222.9923.6223.6223.6822.32786,986
July 28, 202224.1123.2323.2324.223.13872,748
July 27, 202223.2123.9523.9524.1422.79558,217
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved