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 |
Jun 03, 2016 | $5.09 | $5.24 | $4.93 | $5.08 | 573 133 |
Jun 02, 2016 | $4.92 | $5.23 | $4.79 | $5.17 | 1 003 314 |
Jun 01, 2016 | $5.56 | $5.60 | $4.77 | $4.96 | 3 599 832 |
May 31, 2016 | $5.19 | $5.69 | $5.18 | $5.39 | 3 502 141 |
May 27, 2016 | $4.41 | $5.60 | $4.40 | $5.20 | 3 659 338 |
May 26, 2016 | $4.52 | $4.59 | $4.35 | $4.42 | 618 786 |
May 25, 2016 | $4.38 | $4.66 | $4.25 | $4.48 | 761 637 |
May 24, 2016 | $4.38 | $4.47 | $4.20 | $4.37 | 859 031 |
May 23, 2016 | $4.37 | $4.98 | $4.23 | $4.37 | 1 836 890 |
May 20, 2016 | $4.41 | $4.51 | $4.18 | $4.28 | 875 334 |
May 19, 2016 | $4.80 | $5.19 | $4.15 | $4.37 | 4 216 478 |
May 18, 2016 | $3.85 | $4.82 | $3.81 | $4.77 | 3 297 431 |
May 17, 2016 | $4.06 | $4.26 | $3.76 | $3.85 | 1 539 969 |
May 16, 2016 | $3.93 | $4.29 | $3.80 | $4.03 | 2 173 593 |
May 13, 2016 | $3.98 | $4.13 | $3.70 | $3.82 | 2 240 753 |
May 12, 2016 | $4.67 | $4.67 | $3.82 | $3.98 | 6 077 864 |
May 11, 2016 | $3.02 | $4.86 | $2.90 | $4.60 | 20 704 851 |
May 10, 2016 | $3.78 | $3.93 | $2.70 | $2.99 | 15 075 620 |
May 09, 2016 | $2.06 | $2.16 | $2.00 | $2.10 | 53 958 |
May 06, 2016 | $2.04 | $2.20 | $1.99 | $2.03 | 113 398 |
May 05, 2016 | $2.00 | $2.14 | $1.92 | $2.05 | 127 556 |
May 04, 2016 | $2.23 | $2.40 | $2.00 | $2.04 | 176 013 |
May 03, 2016 | $2.37 | $2.45 | $2.23 | $2.23 | 126 357 |
May 02, 2016 | $2.45 | $2.45 | $2.31 | $2.38 | 78 020 |
Apr 29, 2016 | $2.43 | $2.54 | $2.37 | $2.40 | 107 776 |
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.