CCXI

ChemoCentryx Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
ChemoCentryx Inc CCXI NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.5958 -4.4% 12.9342 14:27:59
Open Price Low Price High Price Close Price Prev Close
13.1699 12.80 13.52 13.53
more quote information »

CCXI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week13.0614.2312.0212.925,535,655-0.1258-0.96%
1 Month10.0914.239.5311.533,224,0132.8428.19%
3 Months51.2853.589.5315.993,346,950-38.35-74.78%
6 Months61.4370.299.5322.721,811,861-48.50-78.94%
1 Year59.9470.299.5330.541,184,850-47.01-78.42%
3 Years12.4470.296.1628.66745,5670.49423.97%
5 Years4.7970.293.9525.75525,6728.14170.03%

CCXI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 17 2021 13.53 0.29 2.19% 13.12 14.23 13.01 4,720,983
Jun 16 2021 13.24 0.43 3.36% 12.53 13.3499 12.53 3,547,757
Jun 15 2021 12.81 -0.36 -2.73% 13.05 13.32 12.41 4,461,909
Jun 14 2021 13.17 0.99 8.13% 12.31 13.84 12.30 7,557,061
Jun 11 2021 12.18 0.64 5.55% 13.06 13.73 12.02 7,390,563
Jun 10 2021 11.54 0.36 3.22% 11.33 11.74 11.1208 3,478,871
Jun 09 2021 11.18 0.24 2.19% 11.10 11.49 10.98 2,687,296
Jun 08 2021 10.94 0.22 2.05% 11.47 11.88 10.7553 3,830,785
Jun 07 2021 10.72 0.69 6.88% 10.05 10.90 10.01 2,802,433
Jun 04 2021 10.03 0.05 0.5% 10.00 10.24 10.00 1,183,519
Jun 03 2021 9.98 -0.22 -2.16% 10.10 10.265 9.95 1,469,214
Jun 02 2021 10.20 0.04 0.39% 10.25 10.5259 9.91 2,520,031
Jun 01 2021 10.16 0.01 0.1% 10.18 10.36 9.96 1,390,903
May 28 2021 10.15 -0.26 -2.5% 10.41 10.69 10.13 1,630,612
May 27 2021 10.41 0.64 6.55% 9.76 10.43 9.7493 2,531,015
May 26 2021 9.77 0.10 1.03% 9.74 9.81 9.57 1,669,742
May 25 2021 9.67 -0.14 -1.43% 9.82 9.90 9.53 2,242,653
May 24 2021 9.81 0.22 2.29% 9.67 9.9799 9.56 2,282,119
May 21 2021 9.59 -0.47 -4.67% 10.09 10.13 9.55 3,858,785
May 20 2021 10.06 0.10 1.0% 10.03 10.27 9.82 2,191,715
May 19 2021 9.96 -0.40 -3.86% 10.10 10.1522 9.85 2,464,915
May 18 2021 10.36 0.47 4.75% 9.92 10.67 9.92 2,595,756
See More Historical Prices »


Your Recent History
NASDAQ
CCXI
ChemoCentr..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.