CCXI - ChemoCentryx, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 201930.5231.6029.5031.2831.28670,606
Dec 05, 201928.1632.1127.6531.0531.051,780,600
Dec 04, 201929.4229.8927.4728.0828.081,344,600
Dec 03, 201928.7030.2528.2829.3629.361,148,300
Dec 02, 201930.4930.6828.9529.1229.121,311,900
Nov 29, 201928.8930.9928.0530.3330.331,720,500
Nov 27, 201930.2630.8328.7829.7629.763,817,800
Nov 26, 201934.8236.8826.7430.7330.7329,094,300
Nov 25, 20197.928.317.928.068.06742,800
Nov 22, 20198.358.467.887.947.94903,400
Nov 21, 20198.678.698.338.368.36881,000
Nov 20, 20198.768.768.538.628.62842,500
Nov 19, 20198.728.918.618.708.70862,600
Nov 18, 20198.838.948.248.708.70619,000
Nov 15, 20198.869.068.788.848.84718,700
Nov 14, 20199.219.228.748.758.75364,200
Nov 13, 20199.579.619.139.209.20321,900
Nov 12, 20199.5010.159.499.639.63539,500
Nov 11, 20199.649.709.279.379.37395,500
Nov 08, 20199.8910.309.649.709.70548,400
Nov 07, 20199.9910.159.5010.0410.04694,600
Nov 06, 201910.0310.069.689.909.90401,500
Nov 05, 201910.0710.079.4810.0010.00814,200
Nov 04, 20199.119.478.939.369.36356,600
Nov 01, 20198.679.248.609.049.04471,200
Oct 31, 20198.989.148.478.608.60375,300
Oct 30, 20198.529.248.528.988.98544,200
Oct 29, 20197.748.527.618.508.50515,000
Oct 28, 20197.938.087.677.747.74178,300
Oct 25, 20197.628.027.527.907.90267,600
Oct 24, 20197.717.807.507.637.63228,100
Oct 23, 20197.928.127.627.697.69276,000
Oct 22, 20197.988.197.877.927.92164,100
Oct 21, 20197.848.157.757.977.97237,800
Oct 18, 20197.978.187.707.747.74381,800
Oct 17, 20197.708.037.707.997.99273,200
Oct 16, 20197.738.047.597.657.65259,200
Oct 15, 20197.357.867.227.757.75397,500
Oct 14, 20197.607.647.197.277.27266,400
Oct 11, 20197.807.857.567.597.59497,200
Oct 10, 20197.437.757.347.727.72335,800
Oct 09, 20197.387.517.317.407.40334,400
Oct 08, 20197.267.347.037.317.31488,100
Oct 07, 20197.187.417.097.357.35247,000
Oct 04, 20197.167.287.037.167.16292,900
Oct 03, 20196.927.246.777.217.21386,600
Oct 02, 20196.776.916.496.896.89337,500
Oct 01, 20196.787.076.736.816.81295,900
Sep 30, 20196.596.806.446.786.78331,600
Sep 27, 20196.606.886.476.556.55405,800
Sep 26, 20196.816.926.546.606.60223,700
Sep 25, 20196.936.996.776.816.81232,600
Sep 24, 20197.337.336.786.926.92445,500
Sep 23, 20197.407.417.147.237.23214,600
Sep 20, 20197.587.827.097.507.502,947,500
Sep 19, 20197.577.957.417.597.59607,000
Sep 18, 20197.577.707.227.257.25475,600
Sep 17, 20197.627.797.457.587.58252,600
Sep 16, 20197.557.717.387.637.63354,500
Sep 13, 20197.677.857.327.587.58522,400
Sep 12, 20198.438.437.447.647.64558,000
Sep 11, 20197.657.767.637.707.70198,300
Sep 10, 20197.197.687.107.597.59292,500
Sep 09, 20196.907.366.757.207.20421,900
Sep 06, 20197.017.256.856.866.86468,000
Sep 05, 20196.787.006.636.966.96667,500
Sep 04, 20196.686.746.556.696.69222,400
Sep 03, 20196.606.766.506.606.60461,000
Aug 30, 20196.746.826.576.666.66131,500
Aug 29, 20196.806.846.606.766.76324,300
Aug 28, 20196.586.986.586.756.75178,700
Aug 27, 20196.867.096.616.626.62211,000
Aug 26, 20196.766.836.626.806.80176,200
Aug 23, 20196.937.136.676.706.70271,500
Aug 22, 20197.097.136.726.956.95320,200
Aug 21, 20197.147.326.947.127.12244,100
Aug 20, 20197.117.256.867.077.07212,800
Aug 19, 20196.937.136.637.097.09322,600
Aug 16, 20196.526.896.526.726.72491,800
Aug 15, 20196.847.006.376.476.47901,500
Aug 14, 20196.947.086.796.816.81681,700
Aug 13, 20196.757.086.717.027.02386,000
Aug 12, 20196.797.106.546.756.75464,900
Aug 09, 20197.117.466.836.846.84441,500
Aug 08, 20197.007.176.937.117.11516,000
Aug 07, 20196.707.086.526.916.91394,700
Aug 06, 20197.337.716.166.886.881,163,700
Aug 05, 20197.707.787.457.627.62345,400
Aug 02, 20197.888.127.757.877.87244,400
Aug 01, 20198.038.137.877.927.92374,500
Jul 31, 20198.008.137.967.987.98318,200
Jul 30, 20197.918.167.918.098.09301,600
Jul 29, 20197.767.987.647.957.95204,100
Jul 26, 20197.587.757.587.747.74303,600
Jul 25, 20197.957.977.507.537.53350,200
Jul 24, 20198.158.157.867.967.96349,900
Jul 23, 20198.328.338.128.158.15203,500
Jul 22, 20198.218.338.108.298.29239,200
Jul 19, 20198.288.318.108.168.16265,000
Jul 18, 20198.098.337.968.288.28277,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...