U.S. Markets closed

ChemoCentryx, Inc. (CCXI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
17.19+0.11 (+0.64%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 2021------
Sep 22, 2021------
Sep 21, 2021------
Sep 20, 2021------
Sep 17, 2021------
Sep 16, 2021------
Sep 15, 2021------
Sep 14, 2021------
Sep 13, 2021------
Sep 10, 2021------
Sep 09, 2021------
Sep 08, 2021------
Sep 07, 2021------
Sep 03, 202116.2516.2815.8015.9215.9290,610,000
Sep 02, 202116.3916.3915.8416.2116.2178,690,000
Sep 01, 202115.8116.4815.7216.2916.29152,810,000
Aug 31, 202115.6416.1215.5815.8115.8192,740,000
Aug 30, 202115.6515.9315.1315.4315.4385,990,000
Aug 27, 202115.4016.1815.2615.7315.73136,020,000
Aug 26, 202115.1415.7615.0615.4615.46118,680,000
Aug 25, 202114.8015.4514.5515.1615.1694,620,000
Aug 24, 202114.7414.8914.3514.8814.8884,820,000
Aug 23, 202114.2814.9414.2414.7214.72127,260,000
Aug 20, 202113.7114.4813.6714.1814.1890,090,000
Aug 19, 202113.7014.1013.4113.6913.69163,980,000
Aug 18, 202113.8014.2913.5313.8613.86128,480,000
Aug 17, 202113.4013.7013.1113.6813.68122,560,000
Aug 16, 202113.9613.9613.4613.5313.53116,180,000
Aug 13, 202114.2114.4513.8714.0014.00103,700,000
Aug 12, 202114.6214.8614.1314.3114.31123,640,000
Aug 11, 202114.4814.7914.1114.4114.41177,090,000
Aug 10, 202114.5014.7814.0914.3114.31177,760,000
Aug 09, 202115.2015.2914.5314.6014.60142,380,000
Aug 06, 202115.6615.6914.9115.2515.25154,810,000
Aug 05, 202115.1716.1815.0915.6915.69163,260,000
Aug 04, 202115.0915.7215.0015.3215.32115,680,000
Aug 03, 202114.8615.1414.6215.1115.111,189,200
Aug 02, 202114.8115.2414.8014.8914.89874,700
Jul 30, 202114.8015.2114.6114.7814.781,000,400
Jul 29, 202115.6115.6114.9114.9714.971,288,700
Jul 28, 202114.6015.5714.5915.5115.511,302,000
Jul 27, 202114.4114.9314.0214.6614.661,473,900
Jul 26, 202114.1014.7713.9014.5414.541,316,700
Jul 23, 202115.0015.1014.3114.3714.371,661,900
Jul 22, 202115.6815.7714.8214.9914.991,823,900
Jul 21, 202116.1416.5915.6815.8315.831,978,900
Jul 20, 202115.6816.4715.5516.1216.121,723,000
Jul 19, 202115.5415.9215.2115.6315.631,402,000
Jul 16, 202115.7016.4415.3915.8515.852,396,500
Jul 15, 202115.5915.8214.9415.4915.492,141,400
Jul 14, 202116.2516.3315.4015.7215.722,485,800
Jul 13, 202116.9417.2516.1516.2916.293,269,300
Jul 12, 202116.4718.1416.3817.3417.346,080,700
Jul 09, 202115.1617.1314.9216.7716.776,671,400
Jul 08, 202113.6615.1413.5115.1015.103,867,200
Jul 07, 202114.3814.9813.6114.4714.476,523,700
Jul 06, 202113.5414.7513.2014.0514.0513,303,200
Jul 02, 202113.2413.4912.7113.1813.182,259,600
Jul 01, 202113.4613.7212.8913.2013.202,763,900
Jun 30, 202113.9114.0213.2513.3913.392,956,200
Jun 29, 202114.2214.4213.8114.0914.092,642,000
Jun 28, 202114.6814.8013.6714.2914.295,630,800
Jun 25, 202113.0813.8712.9513.7713.776,361,600
Jun 24, 202112.8213.4612.8213.0613.062,817,300
Jun 23, 202112.9013.1912.1612.7612.763,235,000
Jun 22, 202113.0113.1312.6412.8912.892,893,600
Jun 21, 202113.3313.4812.6113.0613.063,195,600
Jun 18, 202113.1713.7112.7913.5113.518,413,400
Jun 17, 202113.1214.2313.0113.5313.534,741,200
Jun 16, 202112.5313.3512.5313.2413.243,566,700
Jun 15, 202113.0513.3212.4112.8112.814,466,800
Jun 14, 202112.3113.8412.3013.1713.177,593,300
Jun 11, 202113.0613.7312.0212.1812.187,433,900
Jun 10, 202111.3311.7411.1211.5411.543,607,300
Jun 09, 202111.1311.4910.9811.1811.182,695,400
Jun 08, 202111.4011.8810.7610.9410.943,859,700
Jun 07, 202110.0610.9010.0110.7210.722,817,800
Jun 04, 202110.0010.2410.0010.0310.031,198,000
Jun 03, 202110.1010.279.959.989.981,470,900
Jun 02, 202110.2510.539.9110.2010.202,526,500
Jun 01, 202110.1810.369.9610.1610.161,392,100
May 28, 202110.4110.6910.1310.1510.151,631,900
May 27, 20219.7610.439.7510.4110.412,535,300
May 26, 20219.749.819.579.779.771,673,300
May 25, 20219.829.909.539.679.672,247,800
May 24, 20219.679.989.569.819.812,284,700
May 21, 202110.1010.139.559.599.593,874,700
May 20, 202110.0610.279.8210.0610.062,199,500
May 19, 202110.1010.159.859.969.962,469,300
May 18, 20219.9210.679.9210.3610.362,602,500
May 17, 202110.2610.409.789.899.893,019,000
May 14, 202110.1110.799.9210.4410.443,065,500
May 13, 202110.1910.429.619.979.973,975,400
May 12, 202110.6211.049.9610.0510.055,340,500
May 11, 202110.7811.0410.2910.7510.755,963,200
May 10, 202111.3212.2710.6010.9710.9718,365,200
May 07, 202112.0212.159.5510.4610.4641,433,900
May 06, 202127.4927.4927.4927.4927.494,200
May 05, 202126.0429.5024.6227.4927.496,475,800
May 04, 202147.9248.6617.2026.6326.6325,353,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...