Historical Data for ChemoCentryx Inc. (CCXI)

$ 8.90   -0.30 (-3.26%) Volume: 187.28k 1:26 PM EST Nov 14, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/14/19 9.21 9.22 8.85 8.90 187.28k -0.30 -3.26% 8.90 1.69m 1,773
11/13/19 9.57 9.605 9.13 9.20 321.91k -0.43 -4.47% 9.20 2.99m 2,964
11/12/19 9.50 10.145 9.49 9.63 539.5k 0.26 2.77% 9.63 5.32m 4,794
11/11/19 9.64 9.695 9.27 9.37 395.49k -0.33 -3.40% 9.37 3.71m 3,313
11/08/19 9.89 10.30 9.635 9.70 548.5k -0.34 -3.39% 9.70 5.41m 5,125
11/07/19 9.99 10.15 9.50 10.04 694.62k 0.14 1.41% 10.04 6.77m 5,133
11/06/19 10.03 10.0585 9.68 9.90 404.86k -0.10 -1.00% 9.90 4.01m 4,120
11/05/19 10.07 10.07 9.48 10.00 814.25k 0.64 6.84% 10.00 8.07m 5,788
11/04/19 9.11 9.47 8.93 9.36 371.24k 0.32 3.54% 9.36 3.44m 2,952
11/01/19 8.67 9.24 8.60 9.04 471.18k 0.44 5.12% 9.04 4.2m 4,041
10/31/19 8.98 9.14 8.47 8.60 375.33k -0.38 -4.23% 8.60 3.31m 3,448
10/30/19 8.52 9.24 8.52 8.98 544.19k 0.48 5.65% 8.98 4.85m 4,919
10/29/19 7.74 8.52 7.61 8.50 515.6k 0.76 9.82% 8.50 4.24m 4,282
10/28/19 7.93 8.082 7.67 7.74 178.28k -0.16 -2.03% 7.74 1.4m 2,251
10/25/19 7.62 8.02 7.52 7.90 267.57k 0.27 3.54% 7.90 2.11m 2,610
10/24/19 7.71 7.804 7.50 7.63 228.05k -0.06 -0.78% 7.63 1.74m 1,997
10/23/19 7.92 8.12 7.62 7.69 276.01k -0.23 -2.90% 7.69 2.16m 2,673
10/22/19 7.98 8.1903 7.865 7.92 164.14k -0.05 -0.63% 7.92 1.31m 1,895
10/21/19 7.84 8.15 7.75 7.97 237.8k 0.23 2.97% 7.97 1.9m 2,377
10/18/19 7.97 8.1784 7.70 7.74 381.92k -0.25 -3.13% 7.74 3.01m 2,884
10/17/19 7.70 8.03 7.70 7.99 273.22k 0.34 4.44% 7.99 2.16m 3,046
10/16/19 7.73 8.035 7.59 7.65 259.23k -0.10 -1.29% 7.65 2.01m 3,324
10/15/19 7.35 7.86 7.22 7.75 397.49k 0.48 6.60% 7.75 3.03m 3,041
10/14/19 7.60 7.64 7.19 7.27 266.5k -0.32 -4.22% 7.27 1.96m 2,502