CCXI - ChemoCentryx, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 20196.937.256.867.077.07175,550
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, 20198.098.337.968.288.28277,900
Jul 17, 20198.278.297.938.118.11336,900
Jul 16, 20198.318.378.058.278.27317,200
Jul 15, 20198.528.568.258.268.26309,400
Jul 12, 20198.658.688.458.508.50246,000
Jul 11, 20198.868.958.648.678.67201,200
Jul 10, 20198.859.008.658.868.86313,500
Jul 09, 20198.418.858.418.838.83252,600
Jul 08, 20198.908.908.258.478.47708,500
Jul 05, 20198.899.028.838.898.89222,800
Jul 03, 20198.859.038.688.898.89260,600
Jul 02, 20199.009.008.618.818.81329,000
Jul 01, 20199.339.408.758.968.96670,700
Jun 28, 20198.979.558.749.309.302,908,100
Jun 27, 20198.708.968.708.948.94464,700
Jun 26, 20198.778.888.588.698.69397,400
Jun 25, 20198.608.998.508.728.72626,500
Jun 24, 20198.688.848.508.538.53648,400
Jun 21, 20198.828.888.448.708.702,098,500
Jun 20, 20198.598.918.578.858.85374,400
Jun 19, 20198.758.878.448.578.57314,900
Jun 18, 20198.818.898.658.718.71554,200
Jun 17, 20198.678.888.458.788.78318,500
Jun 14, 20198.628.758.328.348.34228,600
Jun 13, 20198.748.928.618.688.68274,800
Jun 12, 20198.308.838.288.698.69384,500
Jun 11, 20198.698.708.278.318.31433,600
Jun 10, 20198.678.888.448.588.58329,800
Jun 07, 20198.728.888.568.668.66428,800
Jun 06, 20199.029.278.258.718.71909,800
Jun 05, 20198.249.758.068.968.963,358,500
Jun 04, 201911.2811.2810.8311.0811.08272,800
Jun 03, 201911.3011.4011.0211.2011.20238,300
May 31, 201911.6511.6511.2511.2811.28271,600
May 30, 201912.3612.4811.6711.8111.81208,900
May 29, 201912.2212.5011.9112.3212.32476,100
May 28, 201911.6912.4011.6212.3512.35271,500
May 24, 201911.7011.9611.5811.7111.71346,600
May 23, 201911.7312.0511.4411.6011.60603,700
May 22, 201911.8112.0411.7011.7811.78782,700
May 21, 201911.9212.0011.7811.8611.86701,600
May 20, 201912.3412.3911.8111.8211.82226,900
May 17, 201912.4012.6912.3912.4312.43239,900
May 16, 201912.3712.5212.1512.5212.52602,800
May 15, 201911.8212.4311.7712.3512.35308,000
May 14, 201912.0012.2511.7911.9411.94302,300
May 13, 201912.0812.2311.6311.9811.98885,200
May 10, 201912.1412.4812.0612.3312.33174,400
May 09, 201912.2012.4111.6712.2112.21838,700
May 08, 201912.7812.7812.1012.2012.20460,300
May 07, 201913.2913.2912.6512.7512.751,108,800
May 06, 201912.8913.4912.7713.4113.41217,700
May 03, 201912.7813.0912.7412.9312.93143,500
May 02, 201912.8513.2311.6612.7912.79175,600
May 01, 201913.2713.5012.9112.9412.94268,000
Apr 30, 201913.5013.5012.7013.2713.27514,900
Apr 29, 201913.1313.7913.0713.6113.61328,700
Apr 26, 201913.0513.3912.8813.1213.12734,700
Apr 25, 201912.6513.3212.6513.0513.05317,500
Apr 24, 201912.7712.9212.4312.7012.70277,000
Apr 23, 201912.3112.8712.2412.7812.78273,500
Apr 22, 201912.0512.7111.9612.3812.38374,500
Apr 18, 201912.2812.4711.9212.1312.13359,300
Apr 17, 201912.9113.0612.1712.2912.29390,500
Apr 16, 201913.1413.3512.8012.9312.93276,200
Apr 15, 201913.0713.1912.7813.0513.05252,200
Apr 12, 201913.7613.7613.0413.1313.13214,500
Apr 11, 201913.6113.8713.5313.6513.65162,300
Apr 10, 201913.6513.8713.4613.6413.64484,700
Apr 09, 201914.2114.3913.4313.6413.64856,500
Apr 08, 201914.8014.8014.0214.2214.22354,200
Apr 05, 201914.5514.9814.5514.8514.85227,000
Apr 04, 201914.4614.6414.1014.5314.53284,500
Apr 03, 201914.2014.6813.8914.4714.47643,300
Apr 02, 201913.4514.1813.3114.0814.08496,000
Apr 01, 201913.9013.9513.2813.5013.50595,800
Mar 29, 201913.4514.0013.2213.8913.89458,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...