Quantcast
CCXI

ChemoCentryx, Inc. Common Stock Historical Stock Prices

$8.0557
*  
0.2143
2.59%
Get CCXI Alerts
*Delayed - data as of Jul. 17, 2019 11:51 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 16-APR-2019 TO 16-JUL-2019

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.
11:51 8.27 8.29 7.93 8.0557 146,700
07/16/2019 8.31 8.37 8.0498 8.27 317,220
07/15/2019 8.52 8.56 8.25 8.26 309,446
07/12/2019 8.65 8.68 8.45 8.5 245,985
07/11/2019 8.86 8.95 8.64 8.67 201,167
07/10/2019 8.85 9 8.65 8.86 313,485
07/09/2019 8.41 8.85 8.41 8.83 252,598
07/08/2019 8.9 8.9 8.25 8.47 708,513
07/05/2019 8.89 9.02 8.83 8.89 222,849
07/03/2019 8.85 9.03 8.68 8.89 260,581
07/02/2019 9 9 8.61 8.81 329,021
07/01/2019 9.33 9.4 8.75 8.96 672,808
06/28/2019 8.97 9.55 8.74 9.3 2,908,101
06/27/2019 8.7 8.955 8.7 8.94 464,695
06/26/2019 8.77 8.88 8.58 8.69 397,406
06/25/2019 8.6 8.99 8.5 8.72 626,487
06/24/2019 8.68 8.84 8.5 8.53 648,391
06/21/2019 8.82 8.88 8.44 8.7 2,098,499
06/20/2019 8.59 8.91 8.57 8.85 374,408
06/19/2019 8.75 8.87 8.44 8.57 314,903
06/18/2019 8.81 8.89 8.65 8.71 554,246
06/17/2019 8.67 8.88 8.45 8.78 318,472
06/14/2019 8.62 8.75 8.32 8.34 228,609
06/13/2019 8.74 8.92 8.61 8.68 274,779
06/12/2019 8.3 8.83 8.275 8.69 384,466
06/11/2019 8.69 8.7 8.27 8.31 433,578
06/10/2019 8.67 8.88 8.44 8.58 329,755
06/07/2019 8.72 8.88 8.56 8.66 428,828
06/06/2019 9.02 9.27 8.25 8.71 909,848
06/05/2019 8.24 9.75 8.0601 8.96 3,358,470
06/04/2019 11.28 11.28 10.83 11.08 272,844
06/03/2019 11.3 11.4 11.02 11.2 238,334
05/31/2019 11.65 11.65 11.25 11.28 271,625
05/30/2019 12.36 12.475 11.67 11.81 208,860
05/29/2019 12.22 12.5 11.91 12.32 476,109
05/28/2019 11.69 12.4 11.62 12.35 271,594
05/24/2019 11.7 11.96 11.58 11.71 346,599
05/23/2019 11.73 12.05 11.44 11.6 603,744
05/22/2019 11.81 12.04 11.7 11.78 782,722
05/21/2019 11.92 12 11.78 11.86 701,590
05/20/2019 12.34 12.385 11.81 11.82 226,865
05/17/2019 12.4 12.685 12.39 12.43 239,946
05/16/2019 12.37 12.52 12.15 12.52 602,782
05/15/2019 11.82 12.43 11.765 12.35 308,041
05/14/2019 12 12.25 11.79 11.94 302,290
05/13/2019 12.08 12.2259 11.63 11.98 885,212
05/10/2019 12.14 12.48 12.06 12.33 174,376
05/09/2019 12.2 12.41 11.67 12.21 838,660
05/08/2019 12.78 12.78 12.1 12.2 460,292
05/07/2019 13.29 13.29 12.6507 12.75 1,108,814
05/06/2019 12.89 13.49 12.765 13.41 217,698
05/03/2019 12.78 13.09 12.7401 12.93 143,493
05/02/2019 12.85 13.23 11.6635 12.79 175,567
05/01/2019 13.27 13.5 12.91 12.94 268,006
04/30/2019 13.5 13.5 12.7 13.27 528,420
04/29/2019 13.13 13.79 13.07 13.61 321,972
04/26/2019 13.05 13.3929 12.88 13.12 733,936
04/25/2019 12.65 13.32 12.65 13.05 317,511
04/24/2019 12.77 12.92 12.43 12.7 276,993
04/23/2019 12.31 12.87 12.2402 12.78 273,299
04/22/2019 12.05 12.71 11.96 12.38 374,498
04/18/2019 12.28 12.47 11.92 12.13 359,298
04/17/2019 12.91 13.06 12.17 12.29 390,519
04/16/2019 13.14 13.35 12.8 12.93 276,236
*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?



Smart Portfolio