QQQ   387.12 (-1.70%)
AAPL   164.77 (-0.32%)
MSFT   330.08 (-0.15%)
FB   310.60 (-4.27%)
GOOGL   2,821.03 (-0.60%)
AMZN   3,443.72 (-1.81%)
TSLA   1,095.00 (-4.35%)
NVDA   314.35 (-3.80%)
BABA   122.49 (-3.95%)
NIO   38.31 (-2.10%)
CGC   9.94 (-7.19%)
AMD   149.11 (-5.85%)
GE   93.00 (-2.09%)
MU   85.15 (+1.37%)
T   22.23 (-2.63%)
F   19.58 (+2.03%)
DIS   142.15 (-1.90%)
PFE   54.68 (+1.77%)
AMC   28.57 (-15.82%)
ACB   6.01 (-6.39%)
BA   188.19 (-4.88%)
QQQ   387.12 (-1.70%)
AAPL   164.77 (-0.32%)
MSFT   330.08 (-0.15%)
FB   310.60 (-4.27%)
GOOGL   2,821.03 (-0.60%)
AMZN   3,443.72 (-1.81%)
TSLA   1,095.00 (-4.35%)
NVDA   314.35 (-3.80%)
BABA   122.49 (-3.95%)
NIO   38.31 (-2.10%)
CGC   9.94 (-7.19%)
AMD   149.11 (-5.85%)
GE   93.00 (-2.09%)
MU   85.15 (+1.37%)
T   22.23 (-2.63%)
F   19.58 (+2.03%)
DIS   142.15 (-1.90%)
PFE   54.68 (+1.77%)
AMC   28.57 (-15.82%)
ACB   6.01 (-6.39%)
BA   188.19 (-4.88%)
QQQ   387.12 (-1.70%)
AAPL   164.77 (-0.32%)
MSFT   330.08 (-0.15%)
FB   310.60 (-4.27%)
GOOGL   2,821.03 (-0.60%)
AMZN   3,443.72 (-1.81%)
TSLA   1,095.00 (-4.35%)
NVDA   314.35 (-3.80%)
BABA   122.49 (-3.95%)
NIO   38.31 (-2.10%)
CGC   9.94 (-7.19%)
AMD   149.11 (-5.85%)
GE   93.00 (-2.09%)
MU   85.15 (+1.37%)
T   22.23 (-2.63%)
F   19.58 (+2.03%)
DIS   142.15 (-1.90%)
PFE   54.68 (+1.77%)
AMC   28.57 (-15.82%)
ACB   6.01 (-6.39%)
BA   188.19 (-4.88%)
QQQ   387.12 (-1.70%)
AAPL   164.77 (-0.32%)
MSFT   330.08 (-0.15%)
FB   310.60 (-4.27%)
GOOGL   2,821.03 (-0.60%)
AMZN   3,443.72 (-1.81%)
TSLA   1,095.00 (-4.35%)
NVDA   314.35 (-3.80%)
BABA   122.49 (-3.95%)
NIO   38.31 (-2.10%)
CGC   9.94 (-7.19%)
AMD   149.11 (-5.85%)
GE   93.00 (-2.09%)
MU   85.15 (+1.37%)
T   22.23 (-2.63%)
F   19.58 (+2.03%)
DIS   142.15 (-1.90%)
PFE   54.68 (+1.77%)
AMC   28.57 (-15.82%)
ACB   6.01 (-6.39%)
BA   188.19 (-4.88%)
NASDAQ:CCXI

ChemoCentryx Stock Chart and Price History

$35.48
-0.80 (-2.21%)
(As of 12/1/2021 04:00 PM ET)
Add
Compare
Today's Range
$35.44
▼
$38.95
50-Day Range
$17.10
▼
$40.50
52-Week Range
$9.53
▼
$70.29
Volume
2.29 million shs
Average Volume
2.90 million shs
Market Capitalization
$2.48 billion
P/E Ratio
N/A
Dividend Yield
N/A
Beta
1.83

ChemoCentryx (NASDAQ:CCXI) Price Performance

5 Day
Performance
-2.21%

1 Month
Performance
-2.55%

3 Month
Performance
+117.80%

Year-To-Date
Performance
-42.70%

1 Year
Performance
-36.35%


ChemoCentryx (NASDAQ CCXI) Stock Chart for Wednesday, December, 1, 2021

Charts Provided by TradingView.

ChemoCentryx (NASDAQ:CCXI) Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/30/2021$36.90$36.28
-1.68%		$37.38$34.011.97 million shs$2.54 billion
11/29/2021$36.28$36.90
+1.71%		$37.60$35.981.32 million shs$2.58 billion
11/26/2021$38.88$36.28
-6.69%		$38.95$35.681.25 million shs$2.54 billion
11/25/2021$38.88$38.88$39.55$38.21743,528 shs$2.72 billion
11/24/2021$39.19$38.88
-0.79%		$39.55$38.21743,528 shs$2.72 billion
11/23/2021$38.68$39.19
+1.32%		$39.40$36.821.07 million shs$2.74 billion
11/22/2021$39.60$38.68
-2.32%		$41.83$38.352.23 million shs$2.70 billion
11/19/2021$39.47$39.60
+0.33%		$40.95$38.951.37 million shs$2.77 billion
11/18/2021$39.52$39.47
-0.13%		$39.84$38.401.11 million shs$2.76 billion
11/17/2021$38.61$39.52
+2.36%		$39.84$38.321.52 million shs$2.76 billion
11/16/2021$39.76$38.61
-2.89%		$39.99$38.081.09 million shs$2.70 billion
11/15/2021$39.65$39.76
+0.28%		$40.22$38.861.26 million shs$2.78 billion
11/12/2021$38.61$39.65
+2.69%		$39.75$38.321.21 million shs$2.77 billion
11/11/2021$37.99$38.61
+1.63%		$39.32$37.80813,469 shs$2.70 billion
11/10/2021$38.02$37.99
-0.08%		$41.75$37.842.72 million shs$2.66 billion
11/09/2021$39.37$38.02
-3.43%		$39.46$37.451.24 million shs$2.66 billion
11/08/2021$40.15$39.37
-1.94%		$40.13$38.341.22 million shs$2.75 billion
11/05/2021$38.77$40.15
+3.56%		$40.50$38.091.60 million shs$2.81 billion
11/04/2021$38.99$38.77
-0.56%		$40.39$38.001.52 million shs$2.71 billion
11/03/2021$37.00$38.99
+5.38%		$39.15$36.531.84 million shs$2.73 billion
11/02/2021$36.41$37.00
+1.62%		$37.39$35.641.30 million shs$2.59 billion
11/01/2021$34.81$36.41
+4.60%		$36.88$35.211.77 million shs$2.55 billion
10/29/2021$34.38$34.81
+1.25%		$35.30$34.021.09 million shs$2.43 billion
10/28/2021$32.63$34.38
+5.36%		$34.44$32.711.22 million shs$2.40 billion
10/27/2021$33.72$32.63
-3.23%		$33.87$32.561.14 million shs$2.28 billion
10/26/2021$34.97$33.72
-3.57%		$35.00$33.211.53 million shs$2.36 billion
10/25/2021$34.57$34.97
+1.16%		$35.01$33.921.24 million shs$2.44 billion
10/22/2021$35.01$34.57
-1.26%		$35.84$33.552.04 million shs$2.42 billion
10/21/2021$34.85$35.01
+0.46%		$36.01$34.591.44 million shs$2.45 billion
10/20/2021$33.65$34.85
+3.57%		$35.64$33.551.93 million shs$2.44 billion
10/19/2021$32.43$33.65
+3.76%		$34.47$31.772.50 million shs$2.35 billion
10/18/2021$34.47$32.43
-5.92%		$34.86$31.724.98 million shs$2.27 billion
10/15/2021$37.08$34.47
-7.04%		$36.91$34.373.82 million shs$2.41 billion
10/14/2021$36.91$37.08
+0.46%		$38.49$36.443.61 million shs$2.59 billion
10/13/2021$36.00$36.91
+2.53%		$37.22$34.613.91 million shs$2.58 billion
10/12/2021$40.50$36.00
-11.11%		$41.97$34.7415.56 million shs$2.52 billion
10/11/2021$38.41$40.50
+5.44%		$42.16$36.5537.29 million shs$2.83 billion
10/08/2021$19.60$38.41
+95.97%		$40.90$29.07145.43 million shs$2.69 billion
10/07/2021$18.59$19.60
+5.43%		$21.31$17.145.66 million shs$1.37 billion
10/06/2021$19.00$18.59
-2.16%		$19.93$18.122.23 million shs$1.30 billion
10/05/2021$18.51$19.00
+2.65%		$19.89$18.392.42 million shs$1.33 billion
10/04/2021$18.38$18.51
+0.71%		$19.07$18.141.85 million shs$1.29 billion
10/01/2021$17.10$18.38
+7.49%		$18.65$17.132.16 million shs$1.28 billion
09/30/2021$19.56$17.10
-12.58%		$19.23$16.753.81 million shs$1.20 billion
09/29/2021$19.83$19.56
-1.36%		$20.55$19.522.36 million shs$1.37 billion
09/28/2021$19.21$19.83
+3.23%		$20.60$18.903.83 million shs$1.39 billion
09/27/2021$18.20$19.21
+5.55%		$19.68$18.353.67 million shs$1.34 billion
09/24/2021$17.97$18.20
+1.28%		$18.41$17.722.13 million shs$1.27 billion
09/23/2021$17.19$17.97
+4.54%		$18.03$17.131.50 million shs$1.26 billion
09/22/2021$17.08$17.19
+0.64%		$17.29$16.761.38 million shs$1.20 billion
09/21/2021$16.48$17.08
+3.64%		$17.20$16.481.16 million shs$1.19 billion
09/20/2021$16.57$16.48
-0.54%		$17.33$16.021.76 million shs$1.15 billion
09/17/2021$15.99$16.57
+3.63%		$16.75$15.812.04 million shs$1.16 billion
09/16/2021$15.98$15.99
+0.06%		$16.11$15.561.00 million shs$1.12 billion
09/15/2021$15.67$15.98
+1.98%		$16.13$15.55802,507 shs$1.12 billion
09/14/2021$15.91$15.67
-1.51%		$16.07$15.351.05 million shs$1.10 billion
09/13/2021$15.42$15.91
+3.18%		$16.37$15.151.37 million shs$1.11 billion
09/10/2021$15.99$15.42
-3.56%		$16.08$15.37916,973 shs$1.08 billion
09/09/2021$15.91$15.99
+0.50%		$16.25$15.611.10 million shs$1.12 billion
09/08/2021$15.81$15.91
+0.63%		$16.36$15.521.53 million shs$1.11 billion
09/07/2021$15.92$15.81
-0.69%		$16.28$15.481.03 million shs$1.11 billion
09/06/2021$15.92$15.92$16.28$15.80906,280 shs$1.11 billion
09/03/2021$16.21$15.92
-1.79%		$16.28$15.80905,902 shs$1.11 billion
09/02/2021$16.29$16.21
-0.49%		$16.39$15.84776,920 shs$1.13 billion
09/01/2021$15.81$16.29
+3.04%		$16.48$15.721.53 million shs$1.14 billion
08/31/2021$15.43$15.81
+2.46%		$16.12$15.58926,642 shs$1.11 billion
08/30/2021$15.73$15.43
-1.91%		$15.93$15.13855,281 shs$1.08 billion
This page was last updated on 12/1/2021 by MarketBeat.com Staff

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here

As Featured By:

MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

Twitter Facebook StockTwits

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2021. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information

© 2021 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.