CCXI

ChemoCentryx, Inc. Common Stock Historical Stock Prices

$2.38
*  
0.02
0.83%
Get CCXI Alerts
*Delayed - data as of May 2, 2016  -  Find a broker to begin trading CCXI now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-JAN-2016 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 2.45 2.45 2.31 2.38 78,357
04/29/2016 2.43 2.54 2.37 2.4 107,863
04/28/2016 2.41 2.53 2.38 2.44 183,418
04/27/2016 2.48 2.49 2.34 2.4 121,478
04/26/2016 2.5 2.52 2.35 2.47 109,813
04/25/2016 2.72 2.7475 2.37 2.5 211,763
04/22/2016 2.62 2.75 2.54 2.72 408,633
04/21/2016 2.59 2.7499 2.59 2.62 258,625
04/20/2016 2.41 2.61 2.32 2.57 968,639
04/19/2016 2.48 2.6 2.31 2.31 147,210
04/18/2016 2.46 2.5 2.38 2.45 158,272
04/15/2016 2.52 2.56 2.36 2.46 92,714
04/14/2016 2.53 2.61 2.48 2.52 121,914
04/13/2016 2.56 2.63 2.46 2.6 179,021
04/12/2016 2.55 2.63 2.475 2.56 139,119
04/11/2016 2.5 2.63 2.44 2.58 321,662
04/08/2016 2.87 2.87 2.51 2.59 182,060
04/07/2016 3.11 3.24 2.78 2.8 165,306
04/06/2016 2.72 3.1 2.72 3.08 166,634
04/05/2016 2.7 2.8 2.64 2.71 131,850
04/04/2016 2.62 2.85 2.59 2.7 195,546
04/01/2016 2.48 2.68 2.42 2.61 202,575
03/31/2016 2.34 2.55 2.1801 2.49 1,237,357
03/30/2016 2.4 2.56 2.31 2.34 114,507
03/29/2016 2.27 2.47 2.16 2.4 151,451
03/28/2016 2.38 2.4 2.22 2.24 133,115
03/24/2016 2.35 2.41 2.2599 2.36 111,485
03/23/2016 2.53 2.59 2.2801 2.36 195,408
03/22/2016 2.66 2.75 2.5 2.55 159,372
03/21/2016 2.59 2.69 2.59 2.68 319,271
03/18/2016 2.65 2.74 2.57 2.62 412,253
03/17/2016 2.67 2.74 2.5 2.7 415,431
03/16/2016 2.98 3 2.68 2.7 133,847
03/15/2016 3.39 3.5 2.97 3.01 179,019
03/14/2016 3.46 3.56 3.42 3.48 156,082
03/11/2016 3.08 3.59 3.08 3.48 682,479
03/10/2016 3.25 3.37 3.15 3.27 78,455
03/09/2016 3.37 3.4 3.14 3.21 145,112
03/08/2016 3.57 3.57 3.34 3.34 999,591
03/07/2016 3.44 3.59 3.44 3.57 169,574
03/04/2016 3.49 3.535 3.38 3.44 146,451
03/03/2016 3.49 3.533 3.39 3.47 67,140
03/02/2016 3.49 3.6 3.39 3.48 356,027
03/01/2016 3.35 3.51 3.3 3.46 150,491
02/29/2016 3.31 3.4 3.1901 3.29 109,368
02/26/2016 3.34 3.35 3.28 3.3 50,224
02/25/2016 3.43 3.48 3.25 3.32 40,212
02/24/2016 3.27 3.46 3.18 3.4 49,084
02/23/2016 3.53 3.66 3.26 3.31 47,465
02/22/2016 3.74 3.7525 3.55 3.57 49,716
02/19/2016 3.54 3.74 3.51 3.71 45,848
02/18/2016 3.66 3.66 3.48 3.54 41,343
02/17/2016 3.72 3.81 3.58 3.66 102,547
02/16/2016 3.71 3.91 3.62 3.7 104,087
02/12/2016 3.58 3.68 3.41 3.67 55,201
02/11/2016 3.55 3.68 3.44 3.52 52,724
02/10/2016 3.55 3.905 3.55 3.62 104,659
02/09/2016 3.3 4.06 3.23 3.56 1,064,389
02/08/2016 3.52 3.52 3.25 3.29 88,382
02/05/2016 3.67 4 3.54 3.6 102,971
02/04/2016 3.63 3.95 3.57 3.7 86,539
02/03/2016 3.79 3.86 3.5 3.65 553,032
02/02/2016 3.68 3.83 3.65 3.75 94,799
02/01/2016 3.7 3.79 3.63 3.75 104,946
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?