Historical Data for ChemoCentryx Inc. (CCXI)

$ 58.01   -0.14 (-0.24%) Volume: 546.34k 4:00 PM EDT Jul 2, 2020
After Hours:  $ 57.79   -0.22 (-0.38%) Volume: 4.12k 5:02 PM EDT Jul 2, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/02/20 58.44 58.61 55.80 58.01 546.34k -0.14 -0.24% 58.01 31.4m 8,203
07/01/20 57.47 58.74 56.53 58.15 513.75k 0.61 1.06% 58.15 29.67m 6,529
06/30/20 54.38 57.83 53.01 57.54 803.94k 2.82 5.15% 57.54 45.45m 8,312
06/29/20 54.25 55.98 53.08 54.72 629.34k 0.93 1.73% 54.72 34.53m 7,022
06/26/20 56.27 56.95 53.58 53.79 1.39m -2.85 -5.03% 53.79 75.85m 9,289
06/25/20 55.28 57.22 54.01 56.64 575.13k 1.20 2.16% 56.64 32.33m 8,687
06/24/20 57.64 58.75 54.78 55.44 657.28k -2.12 -3.68% 55.44 37.04m 8,335
06/23/20 58.98 59.9299 57.295 57.56 543.33k -1.19 -2.03% 57.56 31.9m 8,131
06/22/20 58.44 60.00 56.8123 58.75 702.12k 0.36 0.62% 58.75 41m 8,700
06/19/20 59.97 61.54 58.28 58.39 1.74m -1.89 -3.14% 58.39 102.02m 10,562
06/18/20 59.94 61.80 59.86 60.28 772.98k -0.36 -0.59% 60.28 46.99m 7,329
06/17/20 62.58 63.75 60.38 60.64 766.23k -1.52 -2.45% 60.64 47.82m 9,599
06/16/20 64.12 64.70 61.73 62.16 784.16k -0.31 -0.50% 62.16 49.6m 9,667
06/15/20 63.77 65.40 61.60 62.47 1.21m -2.60 -4.00% 62.47 76.05m 13,258
06/12/20 59.68 65.43 57.17 65.07 3.67m 7.03 12.11% 65.07 233.5m 30,378
06/11/20 57.50 59.87 56.03 58.04 2.71m -2.21 -3.67% 58.04 155.8m 22,864
06/10/20 62.50 64.31 59.9219 60.25 287.53k -2.23 -3.57% 60.25 17.74m 5,587
06/09/20 61.74 63.63 60.64 62.48 477.1k 0.70 1.13% 62.48 29.8m 6,008
06/08/20 60.17 62.80 59.23 61.78 490.8k 1.79 2.98% 61.78 30.23m 6,992
06/05/20 61.00 62.32 59.36 59.99 475.97k -0.01 -0.02% 59.99 28.74m 6,867
06/04/20 60.50 61.79 58.02 60.00 600.14k -0.58 -0.96% 60.00 36.03m 6,762