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 |
Mar 15, 2019 | $10.25 | $10.50 | $10.11 | $10.19 | 313 268 |
Mar 14, 2019 | $10.10 | $10.27 | $10.05 | $10.22 | 260 047 |
Mar 13, 2019 | $10.78 | $10.78 | $10.00 | $10.10 | 467 609 |
Mar 12, 2019 | $10.72 | $11.00 | $10.30 | $10.78 | 410 553 |
Mar 11, 2019 | $10.09 | $10.38 | $9.96 | $10.33 | 161 584 |
Mar 08, 2019 | $10.15 | $10.31 | $9.91 | $10.01 | 170 627 |
Mar 07, 2019 | $10.30 | $10.55 | $10.12 | $10.16 | 466 686 |
Mar 06, 2019 | $10.85 | $10.93 | $10.25 | $10.30 | 165 891 |
Mar 05, 2019 | $11.02 | $11.10 | $10.82 | $10.88 | 270 214 |
Mar 04, 2019 | $10.86 | $11.03 | $10.71 | $11.02 | 179 677 |
Mar 01, 2019 | $10.82 | $10.82 | $10.50 | $10.78 | 267 474 |
Feb 28, 2019 | $10.77 | $10.84 | $10.45 | $10.75 | 205 268 |
Feb 27, 2019 | $10.65 | $10.89 | $10.43 | $10.84 | 104 195 |
Feb 26, 2019 | $10.95 | $11.00 | $10.62 | $10.67 | 163 559 |
Feb 25, 2019 | $11.25 | $11.42 | $10.71 | $10.90 | 249 926 |
Feb 22, 2019 | $11.10 | $11.37 | $11.10 | $11.24 | 113 084 |
Feb 21, 2019 | $11.07 | $11.21 | $10.95 | $11.07 | 142 225 |
Feb 20, 2019 | $10.88 | $11.10 | $10.81 | $11.09 | 300 953 |
Feb 19, 2019 | $10.99 | $11.03 | $10.62 | $10.82 | 292 547 |
Feb 15, 2019 | $10.90 | $10.96 | $10.72 | $10.96 | 165 554 |
Feb 14, 2019 | $10.86 | $11.01 | $10.56 | $10.86 | 272 625 |
Feb 13, 2019 | $10.96 | $11.07 | $10.68 | $10.70 | 209 589 |
Feb 12, 2019 | $11.73 | $11.90 | $10.56 | $10.92 | 2 093 078 |
Feb 11, 2019 | $11.73 | $11.95 | $11.42 | $11.66 | 188 275 |
Feb 08, 2019 | $11.05 | $11.50 | $11.00 | $11.34 | 147 172 |
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.