Historical Data for ChemoCentryx Inc. (CCXI)

$ 7.58   -0.05 (-0.66%) Volume: 257.39k 4:00 PM EDT Sep 17, 2019
After Hours:  $ 7.58 0.00 (0.00%) Volume: 13.72k 5:07 PM EDT Sep 17, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
09/17/19 7.62 7.79 7.45 7.58 252.65k -0.05 -0.66% 7.58 1.92m 2,444
09/16/19 7.55 7.71 7.38 7.63 354.54k 0.05 0.66% 7.63 2.7m 2,642
09/13/19 7.67 7.85 7.32 7.58 522.42k -0.06 -0.79% 7.58 3.94m 4,324
09/12/19 8.43 8.43 7.44 7.64 557.97k -0.06 -0.78% 7.64 4.28m 4,998
09/11/19 7.65 7.76 7.63 7.70 198.25k 0.11 1.45% 7.70 1.52m 2,995
09/10/19 7.19 7.68 7.10 7.59 292.55k 0.39 5.42% 7.59 2.2m 3,815
09/09/19 6.90 7.36 6.75 7.20 421.86k 0.34 4.96% 7.20 3.04m 3,755
09/06/19 7.01 7.25 6.85 6.86 468.16k -0.10 -1.44% 6.86 3.31m 3,277
09/05/19 6.78 7.00 6.63 6.96 667.47k 0.27 4.04% 6.96 4.56m 3,380
09/04/19 6.68 6.74 6.55 6.69 222.39k 0.09 1.36% 6.69 1.48m 2,609
09/03/19 6.60 6.76 6.50 6.60 460.98k -0.06 -0.90% 6.60 3.06m 4,214
08/30/19 6.74 6.82 6.57 6.66 131.53k -0.10 -1.48% 6.66 879.06k 1,398
08/29/19 6.80 6.835 6.60 6.76 324.33k 0.01 0.15% 6.76 2.19m 2,606
08/28/19 6.58 6.98 6.58 6.75 178.67k 0.13 1.96% 6.75 1.2m 1,755
08/27/19 6.86 7.09 6.61 6.62 211.03k -0.18 -2.65% 6.62 1.42m 2,148
08/26/19 6.76 6.83 6.62 6.80 176.25k 0.10 1.49% 6.80 1.19m 1,664
08/23/19 6.93 7.13 6.67 6.70 271.53k -0.25 -3.60% 6.70 1.86m 2,311
08/22/19 7.09 7.13 6.72 6.95 320.23k -0.17 -2.39% 6.95 2.23m 3,608
08/21/19 7.14 7.32 6.94 7.12 244.07k 0.05 0.71% 7.12 1.73m 2,474
08/20/19 7.11 7.25 6.86 7.07 212.81k -0.02 -0.28% 7.07 1.5m 3,189
08/19/19 6.93 7.13 6.63 7.09 335.87k 0.37 5.51% 7.09 2.35m 3,510