NASDAQ:CCXI
Delisted
ChemoCentryx Stock Price (Quote)
$51.99
+0 (+0%)
At Close: Jan 27, 2023
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $51.99 | $51.99 | Friday, 27th Jan 2023 CCXI stock ended at $51.99. During the day the stock fluctuated 0% from a day low at $51.99 to a day high of $51.99. |
90 days | $51.99 | $51.99 | |
52 weeks | $14.95 | $52.00 |
Date | Open | High | Low | Close | Volume |
Dec 24, 2020 | $62.99 | $64.10 | $60.12 | $60.55 | 186 845 |
Dec 23, 2020 | $62.24 | $62.30 | $60.31 | $61.97 | 422 996 |
Dec 22, 2020 | $59.41 | $63.50 | $58.51 | $61.56 | 1 093 038 |
Dec 21, 2020 | $60.03 | $61.18 | $59.25 | $59.73 | 589 047 |
Dec 18, 2020 | $61.43 | $61.43 | $58.81 | $60.69 | 1 538 755 |
Dec 17, 2020 | $60.74 | $61.45 | $59.74 | $60.85 | 472 772 |
Dec 16, 2020 | $65.40 | $65.41 | $60.89 | $60.95 | 553 251 |
Dec 15, 2020 | $63.81 | $65.40 | $62.29 | $65.16 | 613 721 |
Dec 14, 2020 | $61.89 | $65.20 | $61.46 | $62.85 | 865 100 |
Dec 11, 2020 | $58.56 | $63.03 | $58.32 | $60.71 | 1 009 989 |
Dec 10, 2020 | $57.95 | $59.16 | $57.00 | $57.96 | 436 239 |
Dec 09, 2020 | $59.83 | $59.94 | $56.87 | $57.76 | 353 894 |
Dec 08, 2020 | $56.97 | $59.56 | $56.41 | $59.12 | 379 058 |
Dec 07, 2020 | $57.33 | $58.98 | $56.80 | $57.31 | 437 010 |
Dec 04, 2020 | $56.72 | $57.83 | $56.00 | $57.47 | 363 708 |
Dec 03, 2020 | $56.35 | $57.14 | $55.52 | $56.06 | 510 514 |
Dec 02, 2020 | $55.77 | $56.12 | $54.27 | $55.81 | 324 776 |
Dec 01, 2020 | $56.36 | $56.36 | $54.15 | $55.74 | 304 910 |
Nov 30, 2020 | $55.16 | $57.18 | $54.38 | $55.15 | 482 896 |
Nov 27, 2020 | $53.97 | $55.90 | $53.45 | $55.81 | 197 790 |
Nov 25, 2020 | $56.27 | $56.27 | $53.81 | $54.00 | 761 882 |
Nov 24, 2020 | $57.97 | $58.01 | $55.72 | $55.95 | 464 048 |
Nov 23, 2020 | $56.86 | $57.90 | $54.80 | $57.28 | 523 435 |
Nov 20, 2020 | $56.06 | $56.45 | $54.01 | $56.06 | 409 061 |
Nov 19, 2020 | $57.74 | $58.65 | $55.97 | $56.92 | 281 535 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use CCXI stock historical prices to predict future price movements?
Trend Analysis: Examine the CCXI stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the CCXI stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.