Historical Data for ChemoCentryx Inc. (CCXI)

$ 8.33   -0.17 (-2.00%) Volume: 106.58k 1:42 PM EDT Jul 15, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/15/19 8.52 8.56 8.31 8.33 106.58k -0.17 -2.00% 8.33 896.54k 1,206
07/12/19 8.65 8.68 8.45 8.50 245.99k -0.17 -1.96% 8.50 2.1m 2,171
07/11/19 8.86 8.95 8.64 8.67 201.17k -0.19 -2.14% 8.67 1.76m 1,851
07/10/19 8.85 9.00 8.65 8.86 313.49k 0.03 0.34% 8.86 2.77m 2,869
07/09/19 8.41 8.85 8.41 8.83 252.6k 0.36 4.25% 8.83 2.19m 2,102
07/08/19 8.90 8.90 8.25 8.47 708.51k -0.42 -4.72% 8.47 5.99m 4,004
07/05/19 8.89 9.02 8.83 8.89 222.85k 0.00 0.00% 8.89 1.98m 2,090
07/03/19 8.85 9.03 8.68 8.89 260.58k 0.08 0.91% 8.89 2.3m 1,767
07/02/19 9.00 9.00 8.61 8.81 329.02k -0.15 -1.67% 8.81 2.89m 3,293
07/01/19 9.33 9.40 8.75 8.96 672.81k -0.34 -3.66% 8.96 6.05m 4,558
06/28/19 8.97 9.55 8.74 9.30 2.91m 0.36 4.03% 9.30 27.07m 8,066
06/27/19 8.70 8.955 8.70 8.94 464.7k 0.25 2.88% 8.94 4.11m 4,147
06/26/19 8.77 8.88 8.58 8.69 397.41k -0.03 -0.34% 8.69 3.46m 4,200
06/25/19 8.60 8.99 8.50 8.72 626.49k 0.19 2.23% 8.72 5.49m 3,451
06/24/19 8.68 8.84 8.50 8.53 648.39k -0.17 -1.95% 8.53 5.6m 5,216
06/21/19 8.82 8.88 8.44 8.70 2.1m -0.15 -1.69% 8.70 18.23m 3,886
06/20/19 8.59 8.91 8.57 8.85 374.41k 0.28 3.27% 8.85 3.29m 3,768
06/19/19 8.75 8.87 8.44 8.57 314.9k -0.14 -1.61% 8.57 2.69m 3,816
06/18/19 8.81 8.89 8.65 8.71 554.25k -0.07 -0.80% 8.71 4.85m 3,644
06/17/19 8.67 8.88 8.45 8.78 318.47k 0.44 5.28% 8.78 2.79m 3,099