ChemoCentryx Inc. Common Stockのデータ

ChemoCentryx Inc. Common Stockの基本情報

名前 ChemoCentryx Inc. Common Stock
ティッカー CCXI
国 United States
上場年 2012.0
セクター Health Care

ChemoCentryx Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 62.46 60.19 62.46 60.62 327000.0 60.62
2021-02-12 63.24 60.85 62.32 61.67 338300.0 61.67
2021-02-11 64.28 61.76 63.94 62.13 358700.0 62.13
2021-02-10 65.79 63.06 65.17 63.35 309700.0 63.35
2021-02-09 70.29 64.7 68.13 64.94 298500.0 64.94
2021-02-08 68.93 65.02 66.41 68.06 540900.0 68.06
2021-02-05 67.28 65.35 66.43 65.82 385300.0 65.82
2021-02-04 67.48 62.59 63.36 65.97 451300.0 65.97
2021-02-03 64.14 60.75 61.33 62.85 432000.0 62.85
2021-02-02 61.8 58.04 59.25 61.59 427100.0 61.59
2021-02-01 59.16 56.0 57.84 58.3 532300.0 58.3
2021-01-29 58.73 55.51 57.23 57.01 370600.0 57.01
2021-01-28 58.13 54.97 57.26 57.12 521200.0 57.12
2021-01-27 58.41 53.83 58.09 56.38 811000.0 56.38
2021-01-26 65.07 59.0 65.01 59.29 531000.0 59.29
2021-01-25 67.43 64.0 64.45 64.82 797500.0 64.82
2021-01-22 64.49 60.08 62.54 64.4 564500.0 64.4
2021-01-21 63.71 60.9 63.02 63.28 463500.0 63.28
2021-01-20 63.95 60.7 61.46 62.82 800400.0 62.82
2021-01-19 63.54 60.36 63.22 60.88 544200.0 60.88
2021-01-15 63.88 60.79 63.03 62.02 362500.0 62.02
2021-01-14 64.15 61.96 62.29 63.39 526700.0 63.39
2021-01-13 61.9 60.1 61.14 61.71 379300.0 61.71
2021-01-12 63.25 60.58 62.67 60.93 704700.0 60.93
2021-01-11 63.05 61.04 62.8 62.33 433900.0 62.33
2021-01-08 62.82 57.97 59.93 62.78 435200.0 62.78
2021-01-07 59.72 58.03 58.21 59.5 411200.0 59.5
2021-01-06 58.77 56.39 57.2 57.55 452800.0 57.55
2021-01-05 59.38 57.14 58.83 57.35 389600.0 57.35
2021-01-04 62.99 58.73 62.3 58.9 730400.0 58.9
2020-12-31 62.54 61.12 62.43 61.92 732200.0 61.92
2020-12-30 63.36 61.22 61.22 62.32 385600.0 62.32
2020-12-29 62.54 59.33 61.93 61.49 296600.0 61.49
2020-12-28 63.68 59.62 61.5 61.75 363200.0 61.75
2020-12-24 64.1 60.12 62.99 60.55 186800.0 60.55
2020-12-23 62.3 60.31 62.24 61.97 428000.0 61.97
2020-12-22 63.5 58.51 59.41 61.56 1201300.0 61.56
2020-12-21 61.18 59.25 60.03 59.73 603500.0 59.73
2020-12-18 61.43 58.81 61.43 60.69 1538800.0 60.69
2020-12-17 61.45 59.74 60.74 60.85 473100.0 60.85
2020-12-16 65.41 60.89 65.4 60.95 553300.0 60.95
2020-12-15 65.4 62.29 63.81 65.16 614800.0 65.16
2020-12-14 65.2 61.46 61.89 62.85 865100.0 62.85
2020-12-11 63.03 58.32 58.56 60.71 1010000.0 60.71
2020-12-10 59.16 57.0 57.95 57.96 440000.0 57.96
2020-12-09 59.94 56.87 59.83 57.76 353900.0 57.76
2020-12-08 59.56 56.41 56.97 59.12 383100.0 59.12
2020-12-07 58.98 56.8 57.33 57.31 472000.0 57.31
2020-12-04 57.83 56.0 56.72 57.47 363700.0 57.47
2020-12-03 57.14 55.52 56.35 56.06 510500.0 56.06
2020-12-02 56.12 54.27 55.77 55.81 324800.0 55.81
2020-12-01 56.36 54.15 56.36 55.74 304900.0 55.74
2020-11-30 57.18 54.38 55.16 55.15 483000.0 55.15
2020-11-27 55.9 53.45 53.97 55.81 197800.0 55.81
2020-11-25 56.27 53.81 56.27 54.0 761900.0 54.0
2020-11-24 58.01 55.72 57.97 55.95 464000.0 55.95
2020-11-23 57.9 54.8 56.86 57.28 523400.0 57.28
2020-11-20 56.45 54.01 56.06 56.06 417300.0 56.06
2020-11-19 58.65 55.97 57.74 56.92 281500.0 56.92
2020-11-18 62.81 57.74 59.88 57.87 380000.0 57.87
2020-11-17 60.15 58.24 58.96 59.87 429600.0 59.87
2020-11-16 60.27 57.98 59.67 59.55 295100.0 59.55
2020-11-13 60.03 58.25 58.6 59.01 264200.0 59.01
2020-11-12 61.33 57.72 60.0 58.19 431500.0 58.19
2020-11-11 60.96 57.68 58.77 60.78 460400.0 60.78
2020-11-10 59.76 53.7 54.25 57.95 686700.0 57.95
2020-11-09 59.51 54.69 55.6 57.98 552200.0 57.98
2020-11-06 55.42 53.14 54.5 54.99 412500.0 54.99
2020-11-05 54.8 51.94 53.64 54.57 325600.0 54.57
2020-11-04 53.4 48.61 48.61 53.08 865300.0 53.08
2020-11-03 49.08 46.82 48.52 48.27 701800.0 48.27
2020-11-02 48.82 44.68 48.82 47.25 885600.0 47.25
2020-10-30 49.38 46.66 49.06 48.0 677500.0 48.0
2020-10-29 50.51 45.09 46.0 49.52 2437500.0 49.52
2020-10-28 53.12 49.85 51.39 52.24 616600.0 52.24
2020-10-27 53.03 50.36 53.03 52.44 390100.0 52.44
2020-10-26 58.91 52.34 58.18 53.2 473700.0 53.2
2020-10-23 58.95 55.04 55.2 58.8 700000.0 58.8
2020-10-22 56.29 51.8 52.18 54.98 936000.0 54.98
2020-10-21 54.19 51.89 53.41 52.04 423600.0 52.04
2020-10-20 54.18 52.42 53.59 53.44 462700.0 53.44
2020-10-19 57.47 53.13 57.24 53.65 624200.0 53.65
2020-10-16 59.11 56.45 57.73 56.83 785300.0 56.83
2020-10-15 58.66 56.34 58.16 57.67 392200.0 57.67
2020-10-14 61.0 58.1 58.56 59.27 524300.0 59.27
2020-10-13 59.63 57.98 58.63 58.37 347600.0 58.37
2020-10-12 60.56 57.84 59.88 59.1 278700.0 59.1
2020-10-09 60.64 58.55 59.82 59.27 588900.0 59.27
2020-10-08 59.82 57.98 59.49 59.06 448600.0 59.06
2020-10-07 60.36 58.48 59.5 59.28 433800.0 59.28
2020-10-06 60.14 57.93 59.12 58.9 576600.0 58.9
2020-10-05 59.64 54.31 54.53 59.15 1026000.0 59.15
2020-10-02 54.97 52.83 53.63 53.69 299800.0 53.69
2020-10-01 56.49 54.46 55.87 54.89 530300.0 54.89
2020-09-30 55.49 53.15 53.32 54.8 721000.0 54.8
2020-09-29 54.33 53.01 53.66 53.53 608800.0 53.53
2020-09-28 54.03 51.92 53.15 53.5 575800.0 53.5
2020-09-25 53.5 51.31 51.72 52.74 493000.0 52.74
2020-09-24 52.02 49.16 50.87 51.7 522400.0 51.7
2020-09-23 54.38 50.82 52.2 50.96 427300.0 50.96
2020-09-22 52.92 50.16 52.21 52.83 869700.0 52.83
2020-09-21 55.75 51.52 54.31 52.23 829700.0 52.23
2020-09-18 56.51 52.5 53.37 55.31 2372500.0 55.31
2020-09-17 52.97 50.09 51.76 52.57 821400.0 52.57
2020-09-16 55.03 53.06 53.27 53.68 999000.0 53.68
2020-09-15 54.08 52.46 52.84 52.96 498300.0 52.96
2020-09-14 53.69 48.54 49.02 52.59 741000.0 52.59
2020-09-11 49.59 47.52 47.87 48.07 456100.0 48.07
2020-09-10 50.13 46.82 48.86 47.38 498800.0 47.38
2020-09-09 49.57 45.95 46.65 48.67 614800.0 48.67
2020-09-08 48.35 45.92 46.54 46.35 514300.0 46.35
2020-09-04 48.69 45.29 48.18 47.55 550900.0 47.55
2020-09-03 50.66 47.34 50.66 48.12 673900.0 48.12
2020-09-02 52.37 49.9 52.37 51.31 426300.0 51.31
2020-09-01 53.66 52.2 53.45 52.37 333900.0 52.37
2020-08-31 54.37 51.97 52.56 53.5 444200.0 53.5
2020-08-28 53.32 51.94 52.42 52.86 256700.0 52.86
2020-08-27 52.59 51.69 52.29 52.05 518500.0 52.05
2020-08-26 53.55 51.94 53.05 52.06 486100.0 52.06
2020-08-25 53.73 52.0 52.76 53.36 270200.0 53.36
2020-08-24 54.98 52.51 54.08 52.81 419700.0 52.81
2020-08-21 55.32 52.71 54.59 53.65 382400.0 53.65
2020-08-20 55.33 53.01 53.67 54.6 261500.0 54.6
2020-08-19 54.96 53.74 53.94 54.19 383500.0 54.19
2020-08-18 54.22 52.13 52.13 54.14 413500.0 54.14
2020-08-17 53.03 52.0 52.44 52.2 699300.0 52.2
2020-08-14 53.65 52.25 53.41 52.64 412900.0 52.64
2020-08-13 54.33 51.9 53.17 53.22 325100.0 53.22
2020-08-12 54.53 50.28 54.5 52.99 1028000.0 52.99
2020-08-11 58.18 52.59 55.0 53.66 667600.0 53.66
2020-08-10 57.35 54.43 55.49 55.72 457200.0 55.72
2020-08-07 56.54 54.18 54.41 55.24 377000.0 55.24
2020-08-06 55.69 53.79 55.52 54.49 458200.0 54.49
2020-08-05 56.16 54.25 54.25 55.35 506400.0 55.35
2020-08-04 55.14 53.37 54.56 54.3 431500.0 54.3
2020-08-03 54.83 52.62 52.79 54.73 501700.0 54.73
2020-07-31 55.0 51.15 54.81 52.71 496000.0 52.71
2020-07-30 55.51 51.62 51.99 54.81 988700.0 54.81
2020-07-29 53.4 50.98 52.81 52.65 891500.0 52.65
2020-07-28 54.32 52.86 53.5 52.98 727500.0 52.98
2020-07-27 54.05 52.2 52.35 53.7 404600.0 53.7
2020-07-24 53.78 51.31 52.92 52.2 386500.0 52.2
2020-07-23 56.33 52.94 55.64 53.5 324700.0 53.5
2020-07-22 56.12 54.58 55.36 55.66 522800.0 55.66
2020-07-21 56.77 54.47 56.35 55.49 579700.0 55.49
2020-07-20 56.79 54.82 55.12 56.12 385100.0 56.12
2020-07-17 57.14 54.69 56.17 54.9 577500.0 54.9
2020-07-16 59.18 55.43 59.05 56.12 493500.0 56.12
2020-07-15 60.0 57.95 59.62 59.41 559800.0 59.41
2020-07-14 59.07 55.74 56.22 58.6 854800.0 58.6
2020-07-13 61.23 56.32 59.95 56.57 709200.0 56.57
2020-07-10 60.74 58.27 59.08 59.7 353900.0 59.7
2020-07-09 62.32 58.9 61.69 59.08 666700.0 59.08
2020-07-08 61.93 58.29 59.0 61.69 878600.0 61.69
2020-07-07 60.36 56.92 57.89 58.8 573000.0 58.8
2020-07-06 60.04 57.29 58.45 57.84 565200.0 57.84
2020-07-02 58.61 55.8 58.44 58.01 546300.0 58.01
2020-07-01 58.74 56.53 57.47 58.15 513700.0 58.15
2020-06-30 57.83 53.01 54.38 57.54 803900.0 57.54
2020-06-29 55.98 53.08 54.25 54.72 629300.0 54.72
2020-06-26 56.95 53.58 56.27 53.79 1394700.0 53.79
2020-06-25 57.22 54.01 55.28 56.64 575100.0 56.64
2020-06-24 58.75 54.78 57.64 55.44 657300.0 55.44
2020-06-23 59.93 57.3 58.98 57.56 543300.0 57.56
2020-06-22 60.0 56.81 58.44 58.75 702100.0 58.75
2020-06-19 61.54 58.28 59.97 58.39 1735500.0 58.39
2020-06-18 61.8 59.86 59.94 60.28 773000.0 60.28
2020-06-17 63.75 60.38 62.58 60.64 766200.0 60.64
2020-06-16 64.7 61.73 64.12 62.16 784200.0 62.16
2020-06-15 65.4 61.6 63.77 62.47 1208100.0 62.47
2020-06-12 65.43 57.17 59.68 65.07 3666200.0 65.07
2020-06-11 59.87 56.03 57.5 58.04 2709100.0 58.04
2020-06-10 64.31 59.92 62.5 60.25 287500.0 60.25
2020-06-09 63.63 60.64 61.74 62.48 477100.0 62.48
2020-06-08 62.8 59.23 60.17 61.78 490800.0 61.78
2020-06-05 62.32 59.36 61.0 59.99 476000.0 59.99
2020-06-04 61.79 58.02 60.5 60.0 600100.0 60.0
2020-06-03 63.0 60.46 62.45 60.58 453400.0 60.58
2020-06-02 62.46 58.86 61.37 61.95 688300.0 61.95
2020-06-01 63.19 60.29 62.45 60.96 517300.0 60.96
2020-05-29 62.65 58.06 60.1 62.39 660200.0 62.39
2020-05-28 63.78 59.94 62.26 60.38 510400.0 60.38
2020-05-27 63.46 58.65 60.5 63.14 561900.0 63.14
2020-05-26 61.25 58.79 61.04 59.2 565200.0 59.2
2020-05-22 60.44 58.58 60.03 60.27 456900.0 60.27
2020-05-21 60.19 58.17 59.54 59.73 519400.0 59.73
2020-05-20 59.17 54.58 55.3 59.15 599500.0 59.15
2020-05-19 59.46 55.94 58.25 56.02 768400.0 56.02
2020-05-18 59.11 49.3 49.3 58.49 1689500.0 58.49
2020-05-15 54.97 50.96 52.04 53.8 1060500.0 53.8
2020-05-14 53.02 49.26 50.59 52.22 750700.0 52.22
2020-05-13 57.43 50.44 56.4 51.68 557000.0 51.68
2020-05-12 59.2 55.54 57.44 56.52 980200.0 56.52
2020-05-11 56.49 54.06 54.14 55.94 686000.0 55.94
2020-05-08 55.25 53.03 54.38 54.39 337600.0 54.39
2020-05-07 55.27 52.98 55.27 53.7 312700.0 53.7
2020-05-06 55.47 53.5 55.37 53.75 282900.0 53.75
2020-05-05 55.53 53.82 55.0 54.45 458200.0 54.45
2020-05-04 54.83 50.99 51.44 54.54 682800.0 54.54
2020-05-01 53.2 50.17 52.07 51.32 525200.0 51.32
2020-04-30 54.07 51.76 53.2 53.01 421800.0 53.01
2020-04-29 53.59 51.17 53.59 53.08 771500.0 53.08
2020-04-28 53.28 50.5 53.2 52.03 533100.0 52.03
2020-04-27 53.75 50.71 51.89 52.3 710000.0 52.3
2020-04-24 51.41 48.17 49.55 50.99 405100.0 50.99
2020-04-23 50.28 48.41 48.91 48.95 475800.0 48.95
2020-04-22 50.09 48.12 49.53 48.63 437200.0 48.63
2020-04-21 51.5 46.67 50.23 48.39 641600.0 48.39
2020-04-20 53.78 48.57 49.03 51.66 548000.0 51.66
2020-04-17 49.59 47.09 48.08 49.39 446900.0 49.39
2020-04-16 47.63 45.3 45.51 46.84 341500.0 46.84
2020-04-15 47.86 45.03 46.65 46.06 350300.0 46.06
2020-04-14 49.5 47.22 47.22 48.66 553200.0 48.66
2020-04-13 46.82 44.05 44.93 46.38 260100.0 46.38
2020-04-09 45.5 43.48 44.9 44.99 566400.0 44.99
2020-04-08 43.84 41.77 43.42 43.24 623700.0 43.24
2020-04-07 45.13 42.15 44.94 42.6 705500.0 42.6
2020-04-06 44.26 39.36 40.66 43.5 638500.0 43.5
2020-04-03 40.01 38.25 39.55 38.96 327000.0 38.96
2020-04-02 40.22 37.42 38.39 39.75 519400.0 39.75
2020-04-01 40.24 38.01 38.88 38.58 500100.0 38.58
2020-03-31 40.87 38.24 39.7 40.18 553000.0 40.18
2020-03-30 39.92 37.13 38.86 39.6 927500.0 39.6
2020-03-27 40.18 38.0 38.13 38.55 590600.0 38.55
2020-03-26 41.72 38.38 38.9 39.91 552000.0 39.91
2020-03-25 40.78 37.35 39.08 38.86 719000.0 38.86
2020-03-24 41.46 37.31 40.0 39.28 745800.0 39.28
2020-03-23 39.0 33.87 37.02 37.55 588800.0 37.55
2020-03-20 38.78 35.2 35.94 36.83 893000.0 36.83
2020-03-19 36.33 31.77 32.54 34.97 769800.0 34.97
2020-03-18 35.82 30.72 33.73 32.73 1173000.0 32.73
2020-03-17 36.0 31.66 35.32 35.05 1175500.0 35.05
2020-03-16 41.26 33.03 36.39 34.43 1195800.0 34.43
2020-03-13 44.44 37.55 41.36 44.44 1203500.0 44.44
2020-03-12 45.62 37.0 38.69 39.09 1422800.0 39.09
2020-03-11 46.73 40.55 45.78 41.54 1430300.0 41.54
2020-03-10 46.11 43.55 45.66 45.78 821300.0 45.78
2020-03-09 46.52 42.48 43.0 44.14 823600.0 44.14
2020-03-06 48.61 45.71 47.7 47.32 630800.0 47.32
2020-03-05 51.01 48.6 49.34 49.49 529300.0 49.49
2020-03-04 50.93 46.29 47.44 50.78 638900.0 50.78
2020-03-03 47.91 45.09 46.25 46.59 631300.0 46.59
2020-03-02 46.63 42.75 45.66 46.52 763900.0 46.52
2020-02-28 45.12 40.76 42.13 44.75 1023800.0 44.75
2020-02-27 46.15 42.69 44.72 44.18 555500.0 44.18
2020-02-26 47.48 45.61 46.19 46.05 460000.0 46.05
2020-02-25 48.59 46.22 47.99 46.37 750000.0 46.37
2020-02-24 47.91 46.29 47.05 47.0 514900.0 47.0
2020-02-21 49.63 48.07 49.56 48.87 309000.0 48.87
2020-02-20 51.13 48.87 50.47 49.59 345300.0 49.59
2020-02-19 51.36 48.77 48.97 50.52 527500.0 50.52
2020-02-18 49.01 46.52 48.94 48.82 578600.0 48.82