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 |
Nov 18, 2020 | $59.88 | $62.81 | $57.74 | $57.87 | 379 970 |
Nov 17, 2020 | $58.96 | $60.15 | $58.24 | $59.87 | 429 636 |
Nov 16, 2020 | $59.67 | $60.27 | $57.98 | $59.55 | 295 055 |
Nov 13, 2020 | $58.60 | $60.03 | $58.25 | $59.01 | 264 074 |
Nov 12, 2020 | $60.00 | $61.33 | $57.72 | $58.19 | 431 486 |
Nov 11, 2020 | $58.77 | $60.96 | $57.68 | $60.78 | 453 768 |
Nov 10, 2020 | $54.25 | $59.76 | $53.70 | $57.95 | 680 020 |
Nov 09, 2020 | $55.60 | $59.51 | $54.69 | $57.98 | 550 063 |
Nov 06, 2020 | $54.50 | $55.42 | $53.14 | $54.99 | 403 294 |
Nov 05, 2020 | $53.64 | $54.80 | $51.94 | $54.57 | 325 456 |
Nov 04, 2020 | $48.61 | $53.40 | $48.61 | $53.08 | 843 644 |
Nov 03, 2020 | $48.52 | $49.08 | $46.82 | $48.27 | 701 753 |
Nov 02, 2020 | $48.82 | $48.82 | $44.68 | $47.25 | 885 625 |
Oct 30, 2020 | $49.06 | $49.38 | $46.66 | $48.00 | 677 511 |
Oct 29, 2020 | $46.00 | $50.51 | $45.09 | $49.52 | 2 413 288 |
Oct 28, 2020 | $51.39 | $53.12 | $49.85 | $52.24 | 537 812 |
Oct 27, 2020 | $53.03 | $53.03 | $50.36 | $52.44 | 379 032 |
Oct 26, 2020 | $58.18 | $58.91 | $52.34 | $53.20 | 473 693 |
Oct 23, 2020 | $55.20 | $58.95 | $55.04 | $58.80 | 699 511 |
Oct 22, 2020 | $52.18 | $56.29 | $51.80 | $54.98 | 930 268 |
Oct 21, 2020 | $53.41 | $54.19 | $51.89 | $52.04 | 423 614 |
Oct 20, 2020 | $53.59 | $54.18 | $52.42 | $53.44 | 451 344 |
Oct 19, 2020 | $57.24 | $57.47 | $53.13 | $53.65 | 614 360 |
Oct 16, 2020 | $57.73 | $59.11 | $56.45 | $56.83 | 785 072 |
Oct 15, 2020 | $58.16 | $58.66 | $56.34 | $57.67 | 384 820 |
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.