ChemoCentryx Inc (CCXI) Historical Stock Data
51.99 ↑0.00 (0.00%)
As of October 19, 2022, 3:59pm EST.
Historical Data
In the past 30 trading days, CCXI is up 0.03% a day on average. There have been 20 days where ChemoCentryx Inc closed green and 10 days where CCXI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-10-19 | 51.98 | 51.99 | ↑$0.01 (0.02%) | 51.98 | 52.00 | 2M |
| 2022-10-18 | 51.97 | 51.96 | ↓$0.01 (-0.02%) | 51.95 | 51.99 | 0.94M |
| 2022-10-17 | 51.94 | 51.98 | ↑$0.04 (0.08%) | 51.93 | 51.98 | 656.22K |
| 2022-10-14 | 51.94 | 51.94 | ↑$0.00 (0.00%) | 51.93 | 51.96 | 603.62K |
| 2022-10-13 | 51.91 | 51.94 | ↑$0.03 (0.06%) | 51.90 | 51.95 | 0.93M |
| 2022-10-12 | 51.88 | 51.95 | ↑$0.07 (0.13%) | 51.87 | 51.95 | 886.32K |
| 2022-10-11 | 51.84 | 51.92 | ↑$0.08 (0.15%) | 51.84 | 51.92 | 846.63K |
| 2022-10-10 | 51.85 | 51.85 | ↑$0.00 (0.00%) | 51.83 | 51.88 | 462.23K |
| 2022-10-07 | 51.83 | 51.86 | ↑$0.03 (0.06%) | 51.82 | 51.88 | 707.89K |
| 2022-10-06 | 51.84 | 51.85 | ↑$0.01 (0.02%) | 51.83 | 51.87 | 754.94K |
| 2022-10-05 | 51.82 | 51.89 | ↑$0.07 (0.14%) | 51.78 | 51.90 | 723.02K |
| 2022-10-04 | 51.84 | 51.87 | ↑$0.03 (0.06%) | 51.80 | 51.89 | 0.91M |
| 2022-10-03 | 51.70 | 51.82 | ↑$0.12 (0.23%) | 51.66 | 51.88 | 1.06M |
| 2022-09-30 | 51.67 | 51.66 | ↓$0.01 (-0.02%) | 51.66 | 51.79 | 735.27K |
| 2022-09-29 | 51.68 | 51.66 | ↓$0.02 (-0.04%) | 51.60 | 51.73 | 1.83M |
| 2022-09-28 | 51.65 | 51.68 | ↑$0.03 (0.06%) | 51.64 | 51.76 | 1.33M |
| 2022-09-27 | 51.65 | 51.64 | ↓$0.01 (-0.02%) | 51.61 | 51.77 | 878.89K |
| 2022-09-26 | 51.63 | 51.62 | ↓$0.01 (-0.02%) | 51.61 | 51.76 | 1.17M |
| 2022-09-23 | 51.76 | 51.64 | ↓$0.12 (-0.23%) | 51.55 | 51.79 | 4.97M |
| 2022-09-22 | 51.78 | 51.78 | ↑$0.00 (0.00%) | 51.76 | 51.80 | 834.44K |
| 2022-09-21 | 51.78 | 51.80 | ↑$0.02 (0.04%) | 51.75 | 51.84 | 1.07M |
| 2022-09-20 | 51.80 | 51.80 | ↑$0.00 (0.00%) | 51.78 | 51.85 | 1.18M |
| 2022-09-19 | 51.54 | 51.56 | ↑$0.02 (0.04%) | 51.53 | 51.63 | 763.99K |
| 2022-09-16 | 51.60 | 51.55 | ↓$0.05 (-0.10%) | 51.27 | 51.62 | 3.07M |
| 2022-09-15 | 51.61 | 51.60 | ↓$0.01 (-0.02%) | 51.55 | 51.71 | 1M |
| 2022-09-14 | 51.42 | 51.53 | ↑$0.11 (0.21%) | 51.39 | 51.53 | 1.06M |
| 2022-09-13 | 51.47 | 51.37 | ↓$0.10 (-0.19%) | 51.36 | 51.58 | 1.30M |
| 2022-09-12 | 51.47 | 51.50 | ↑$0.03 (0.06%) | 51.46 | 51.55 | 1.03M |
| 2022-09-09 | 51.54 | 51.49 | ↓$0.05 (-0.10%) | 51.47 | 51.60 | 655.86K |
| 2022-09-08 | 51.42 | 51.60 | ↑$0.18 (0.35%) | 51.40 | 51.66 | 0.95M |
Create an account or log in to view more rows.
$CCXI Let it go...
$CCXI There is nothing wrong with a decent pullback
$CCXI how low can she go
$CCXI Green today if ya buy
$CCXI how much did you make this past week?
$CCXI Let’s goooo
$CCXI omg this is bullshit
$CCXI not worrying
$CCXI every dip gets bought up.
$CCXI LFGGGGGG