CCXI

ChemoCentryx, Inc. Historical Stock Prices

$7.15
*  
0.05
0.7%
Get CCXI Alerts
*Delayed - data as of May 4, 2015 14:16 ET  -  Find a broker to begin trading CCXI now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    CCXI Real Time
 
 
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 01-FEB-2015 TO 01-MAY-2015

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.
14:16  7.08  7.34  7.06  7.15 46,487
05/01/2015 6.73 7.13 6.51 7.1 119,912
04/30/2015 6.95 7.01 6.6 6.69 177,093
04/29/2015 7.13 7.3 6.94 6.99 41,594
04/28/2015 7.24 7.34 6.9 7.15 78,542
04/27/2015 7.61 7.73 7.07 7.21 155,445
04/24/2015 7.91 7.92 7.59 7.62 51,751
04/23/2015 7.77 7.96 7.75 7.89 77,466
04/22/2015 7.85 7.93 7.55 7.86 56,596
04/21/2015 7.9 8.07 7.83 7.88 76,090
04/20/2015 7.78 7.92 7.64 7.89 48,145
04/17/2015 7.81 7.88 7.61 7.73 86,435
04/16/2015 7.88 7.9 7.6 7.87 44,314
04/15/2015 7.76 8.025 7.68 7.92 84,276
04/14/2015 8.05 8.09 7.75 7.76 74,732
04/13/2015 8 8.14 7.8596 8.02 85,780
04/10/2015 7.8 8.14 7.61 7.92 96,575
04/09/2015 7.64 7.96 7.27 7.72 137,005
04/08/2015 7.25 7.74 7.05 7.67 133,367
04/07/2015 7.4 7.61 7.22 7.28 110,943
04/06/2015 7.57 7.705 7.27 7.43 133,824
04/02/2015 7.66 7.75 7.415 7.54 127,755
04/01/2015 7.49 7.73 7.13 7.61 193,181
03/31/2015 7.41 7.68 7.302 7.55 190,948
03/30/2015 7.24 7.53 7.102 7.45 94,495
03/27/2015 6.98 7.25 6.866 7.23 94,023
03/26/2015 7.08 7.3101 6.82 6.99 106,977
03/25/2015 7.67 7.68 7.02 7.08 172,798
03/24/2015 7.89 8 7.62 7.67 115,286
03/23/2015 7.77 7.95 7.5 7.88 163,654
03/20/2015 8.32 8.33 7.74 7.79 203,056
03/19/2015 8.3 8.41 7.95 8.37 98,208
03/18/2015 8.69 8.69 8.2721 8.36 104,912
03/17/2015 8.53 8.71 8.36 8.69 60,808
03/16/2015 8.95 8.95 8.37 8.58 207,264
03/13/2015 8.18 8.94 7.71 8.89 220,443
03/12/2015 7.84 8.13 7.47 8.06 95,543
03/11/2015 8.11 8.2565 7.67 7.75 156,398
03/10/2015 7.69 8.19 7.69 8.08 94,099
03/09/2015 7.74 7.89 7.654 7.8 96,384
03/06/2015 7.93 7.93 7.64 7.74 141,017
03/05/2015 8.05 8.23 7.89 7.98 99,321
03/04/2015 7.83 8.03 7.62 8.01 169,732
03/03/2015 8.07 8.07 7.69 7.84 58,309
03/02/2015 8.12 8.33 7.94 8.12 108,020
02/27/2015 8.22 8.42 7.91 8.14 84,960
02/26/2015 8.23 8.34 8.01 8.26 82,214
02/25/2015 7.99 8.33 7.78 8.21 77,156
02/24/2015 8.22 8.22 7.87 7.99 50,388
02/23/2015 8.27 8.35 8.16 8.19 47,154
02/20/2015 8.41 8.49 8.05 8.27 81,159
02/19/2015 8.24 8.485 8.05 8.37 73,166
02/18/2015 8.27 8.388 7.97 8.24 47,194
02/17/2015 7.88 8.33 7.88 8.25 142,012
02/13/2015 7.84 7.91 7.603 7.85 137,750
02/12/2015 7.62 7.85 7.49 7.81 108,514
02/11/2015 7.67 7.75 7.48 7.56 162,336
02/10/2015 7.64 7.84 7.55 7.66 320,168
02/09/2015 7.41 8 7.31 7.54 166,913
02/06/2015 7.62 7.96 7.42 7.49 177,216
02/05/2015 7.5 7.75 7.43 7.67 256,353
02/04/2015 7.4 7.67 7.3368 7.44 225,485
02/03/2015 8.08 8.09 7.35 7.5 342,103
02/02/2015 8.18 8.36 7.89 7.97 279,167
*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?