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.

DateOpenCloseChangeLowHighVolume
2022-10-1951.9851.99↑$0.01 (0.02%)51.9852.002M
2022-10-1851.9751.96↓$0.01 (-0.02%)51.9551.990.94M
2022-10-1751.9451.98↑$0.04 (0.08%)51.9351.98656.22K
2022-10-1451.9451.94↑$0.00 (0.00%)51.9351.96603.62K
2022-10-1351.9151.94↑$0.03 (0.06%)51.9051.950.93M
2022-10-1251.8851.95↑$0.07 (0.13%)51.8751.95886.32K
2022-10-1151.8451.92↑$0.08 (0.15%)51.8451.92846.63K
2022-10-1051.8551.85↑$0.00 (0.00%)51.8351.88462.23K
2022-10-0751.8351.86↑$0.03 (0.06%)51.8251.88707.89K
2022-10-0651.8451.85↑$0.01 (0.02%)51.8351.87754.94K
2022-10-0551.8251.89↑$0.07 (0.14%)51.7851.90723.02K
2022-10-0451.8451.87↑$0.03 (0.06%)51.8051.890.91M
2022-10-0351.7051.82↑$0.12 (0.23%)51.6651.881.06M
2022-09-3051.6751.66↓$0.01 (-0.02%)51.6651.79735.27K
2022-09-2951.6851.66↓$0.02 (-0.04%)51.6051.731.83M
2022-09-2851.6551.68↑$0.03 (0.06%)51.6451.761.33M
2022-09-2751.6551.64↓$0.01 (-0.02%)51.6151.77878.89K
2022-09-2651.6351.62↓$0.01 (-0.02%)51.6151.761.17M
2022-09-2351.7651.64↓$0.12 (-0.23%)51.5551.794.97M
2022-09-2251.7851.78↑$0.00 (0.00%)51.7651.80834.44K
2022-09-2151.7851.80↑$0.02 (0.04%)51.7551.841.07M
2022-09-2051.8051.80↑$0.00 (0.00%)51.7851.851.18M
2022-09-1951.5451.56↑$0.02 (0.04%)51.5351.63763.99K
2022-09-1651.6051.55↓$0.05 (-0.10%)51.2751.623.07M
2022-09-1551.6151.60↓$0.01 (-0.02%)51.5551.711M
2022-09-1451.4251.53↑$0.11 (0.21%)51.3951.531.06M
2022-09-1351.4751.37↓$0.10 (-0.19%)51.3651.581.30M
2022-09-1251.4751.50↑$0.03 (0.06%)51.4651.551.03M
2022-09-0951.5451.49↓$0.05 (-0.10%)51.4751.60655.86K
2022-09-0851.4251.60↑$0.18 (0.35%)51.4051.660.95M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

leahmccourt

$CCXI how much did you make this past week?

0 Like Report
4texin

$CCXI every dip gets bought up.

0 Like Report