CCXI Quote, Trading Chart, ChemoCentryx Inc.
Stock Information
| Company Name: |
ChemoCentryx Inc. |
| Stock Symbol: |
CCXI |
| Market: |
NASDAQ |
| Website: |
chemocentryx.com |
Get CCXI Alerts
News, Short Squeeze, Breakout and More Instantly...
CCXI Quote
| Last: | $10.16 |
| Change Percent: | 0.49% |
| Open: | $10.15 |
| Previous Close: | $10.11 |
| High: | $10.16 |
| Low: | $10.15 |
| Volume: | 2,825 |
| Last Trade Date Time: | 03/05/2026 11:52:10 am |
| Quotes are delayed by 15 to 20 minutes. |
CCXI Chart
Last Twenty Trading Days
| Date: | 2026-03-05 |
| Open: | $10.15 |
| Close: | $10.11 |
| High: | $10.16 |
| Low: | $10.15 |
| Volume: | 2,825 |
| Date: | 2026-03-04 |
| Open: | $10.12 |
| Close: | $10.12 |
| High: | $10.12 |
| Low: | $10.11 |
| Volume: | 1,000 |
| Date: | 2026-03-02 |
| Open: | $10.14 |
| Close: | $10.16 |
| High: | $10.14 |
| Low: | $10.14 |
| Volume: | 1,601 |
| Date: | 2026-02-27 |
| Open: | $10.16 |
| Close: | $10.1885 |
| High: | $10.16 |
| Low: | $10.16 |
| Volume: | 165 |
| Date: | 2026-02-26 |
| Open: | $10.1885 |
| Close: | $10.15 |
| High: | $10.1885 |
| Low: | $10.1885 |
| Volume: | 146 |
| Date: | 2026-02-25 |
| Open: | $10.15 |
| Close: | $10.19 |
| High: | $10.15 |
| Low: | $10.15 |
| Volume: | 110 |
| Date: | 2026-02-24 |
| Open: | $10.19 |
| Close: | $10.18 |
| High: | $10.19 |
| Low: | $10.19 |
| Volume: | 7,851 |
| Date: | 2026-02-23 |
| Open: | $10.19 |
| Close: | $10.19 |
| High: | $10.19 |
| Low: | $10.18 |
| Volume: | 1,008 |
| Date: | 2026-02-20 |
| Open: | $10.2 |
| Close: | $10.21 |
| High: | $10.2 |
| Low: | $10.19 |
| Volume: | 23,025 |
| Date: | 2026-02-19 |
| Open: | $10.22 |
| Close: | $10.2 |
| High: | $10.22 |
| Low: | $10.21 |
| Volume: | 444 |
| Date: | 2026-02-18 |
| Open: | $10.2 |
| Close: | $10.26 |
| High: | $10.2 |
| Low: | $10.2 |
| Volume: | 1,415 |
| Date: | 2026-02-17 |
| Open: | $10.26 |
| Close: | $10.19 |
| High: | $10.26 |
| Low: | $10.26 |
| Volume: | 184 |
| Date: | 2026-02-16 |
| Open: | $10.19 |
| Close: | $10.18 |
| High: | $10.19 |
| Low: | $10.18 |
| Volume: | 1,454 |
| Date: | 2026-02-13 |
| Open: | $10.19 |
| Close: | $10.1729 |
| High: | $10.19 |
| Low: | $10.18 |
| Volume: | 1,347 |
| Date: | 2026-02-12 |
| Open: | $10.15 |
| Close: | $10.2 |
| High: | $10.1729 |
| Low: | $10.15 |
| Volume: | 569 |
| Date: | 2026-02-11 |
| Open: | $10.21 |
| Close: | $10.161 |
| High: | $10.21 |
| Low: | $10.2 |
| Volume: | 1,224 |
| Date: | 2026-02-10 |
| Open: | $10.45 |
| Close: | $10.215 |
| High: | $10.45 |
| Low: | $10.16 |
| Volume: | 6,362 |
| Date: | 2026-02-09 |
| Open: | $10.2 |
| Close: | $10.2 |
| High: | $10.325 |
| Low: | $10.07 |
| Volume: | 4,556 |
| Date: | 2022-11-02 |
| Open: | $0 |
| Close: | $51.99 |
| High: | $0 |
| Low: | $0 |
| Volume: | 113 |
| Date: | 2022-11-01 |
| Open: | $0 |
| Close: | $51.99 |
| High: | $0 |
| Low: | $0 |
| Volume: | 8 |
Market Wire News is a media platform, the information on this page was provided by via Quote Media. Read our full disclaimer.