CCXI

ChemoCentryx Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
ChemoCentryx Inc CCXI NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
1.06 5.82% 19.26 19:26:25
Open Price Low Price High Price Close Price Prev Close
18.96 18.35 19.68 19.21 18.20
more quote information »

CCXI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week16.0819.6816.0217.431,589,3523.1819.78%
1 Month15.6519.6815.1316.461,256,8243.6123.07%
3 Months13.5419.6813.1115.431,909,7215.7242.25%
6 Months49.7953.589.5315.472,758,646-30.53-61.32%
1 Year53.1570.299.5322.371,642,678-33.89-63.76%
3 Years11.8970.296.1626.02929,7687.3761.98%
5 Years5.2870.295.1924.03636,64213.98264.77%

CCXI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 27 2021 19.21 1.01 5.55% 18.96 19.68 18.35 3,665,825
Sep 24 2021 18.20 0.23 1.28% 18.03 18.41 17.72 2,134,313
Sep 23 2021 17.97 0.78 4.54% 17.21 18.03 17.127 1,492,200
Sep 22 2021 17.19 0.11 0.64% 17.08 17.29 16.76 1,377,089
Sep 21 2021 17.08 0.60 3.64% 16.50 17.195 16.48 1,154,930
Sep 20 2021 16.48 -0.09 -0.54% 16.08 17.3342 16.02 1,788,230
Sep 17 2021 16.57 0.58 3.63% 16.00 16.75 15.81 2,035,994
Sep 16 2021 15.99 0.01 0.06% 15.806 16.11 15.56 1,004,045
Sep 15 2021 15.98 0.31 1.98% 15.65 16.13 15.5486 802,504
Sep 14 2021 15.67 -0.24 -1.51% 15.90 16.07 15.35 1,051,714
Sep 13 2021 15.91 0.49 3.18% 15.50 16.3671 15.1475 1,365,868
Sep 10 2021 15.42 -0.57 -3.56% 15.98 16.08 15.37 928,306
Sep 09 2021 15.99 0.08 0.5% 15.86 16.25 15.61 1,167,106
Sep 08 2021 15.91 0.10 0.63% 15.63 16.36 15.5189 1,541,827
Sep 07 2021 15.81 -0.11 -0.69% 15.90 16.2773 15.48 1,033,453
Sep 03 2021 15.92 -0.29 -1.79% 16.25 16.2809 15.80 905,973
Sep 02 2021 16.21 -0.08 -0.49% 16.39 16.39 15.84 785,887
Sep 01 2021 16.29 0.48 3.04% 15.66 16.48 15.66 1,526,721
Aug 31 2021 15.81 0.38 2.46% 15.64 16.12 15.58 926,642
Aug 30 2021 15.43 -0.30 -1.91% 15.65 15.93 15.13 856,853
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.