Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

C4 Therapeutics, Inc. - Common Stock (NQ: CCCC )

3.870 -0.190 (-4.68%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 24, 2024 4.090 4.120 3.730 3.870 1,651,327 -0.19(-4.68%)
Dec 23, 2024 4.000 4.210 3.900 4.060 2,057,473 +0.11(+2.78%)
Dec 20, 2024 3.780 3.980 3.720 3.950 4,578,545 +0.12(+3.00%)
Dec 19, 2024 4.000 4.060 3.695 3.835 2,117,179 +0.18(+4.92%)
Dec 18, 2024 4.040 4.040 3.610 3.655 1,283,303 -0.40(-9.75%)
Dec 17, 2024 4.290 4.438 3.995 4.050 1,601,736 -0.26(-6.03%)
Dec 16, 2024 4.280 4.530 4.240 4.310 1,841,877 -0.07(-1.60%)
Dec 13, 2024 4.350 4.410 4.040 4.380 1,623,366 +0.06(+1.39%)
Dec 12, 2024 4.700 4.700 4.190 4.320 2,477,684 -0.39(-8.28%)
Dec 11, 2024 4.360 4.885 4.210 4.710 2,355,196 +0.40(+9.28%)
Dec 10, 2024 4.180 4.450 4.020 4.310 1,493,615 +0.12(+2.86%)
Dec 09, 2024 4.890 5.100 4.094 4.190 3,171,579 -0.23(-5.20%)
Dec 06, 2024 3.980 4.630 3.933 4.420 2,622,524 +0.52(+13.33%)
Dec 05, 2024 3.960 3.960 3.770 3.900 1,788,249 -0.01(-0.26%)
Dec 04, 2024 4.070 4.095 3.790 3.910 1,885,655 -0.15(-3.69%)
Dec 03, 2024 4.280 4.290 4.040 4.060 1,564,269 -0.24(-5.58%)
Dec 02, 2024 4.490 4.560 4.280 4.300 1,452,374 -0.25(-5.49%)
Nov 29, 2024 4.560 4.640 4.470 4.550 358,352 +0.00(+0.00%)
Nov 27, 2024 4.230 4.650 4.230 4.550 1,513,088 +0.36(+8.59%)
Nov 26, 2024 4.330 4.390 4.190 4.190 1,052,262 -0.19(-4.34%)
Nov 25, 2024 4.340 4.590 4.310 4.380 1,304,282 +0.13(+3.06%)
Nov 22, 2024 4.000 4.338 3.910 4.250 1,359,289 +0.24(+5.99%)
Nov 21, 2024 4.030 4.320 3.890 4.010 1,504,456 -0.04(-0.99%)
Nov 20, 2024 4.200 4.230 3.840 4.050 1,298,200 -0.10(-2.41%)
Nov 19, 2024 4.220 4.290 4.110 4.150 1,114,803 -0.05(-1.19%)
Nov 18, 2024 4.250 4.355 3.879 4.200 1,237,212 -0.11(-2.55%)
Nov 15, 2024 4.770 4.930 4.250 4.310 1,514,488 -0.41(-8.69%)
Nov 14, 2024 5.140 5.140 4.720 4.720 958,330 -0.41(-7.99%)
Nov 13, 2024 5.620 5.620 5.130 5.130 1,102,766 -0.38(-6.90%)
Nov 12, 2024 5.850 5.890 5.410 5.510 763,709 -0.37(-6.29%)
Nov 11, 2024 6.120 6.200 5.760 5.880 827,246 -0.18(-2.97%)
Nov 08, 2024 6.060 6.170 5.890 6.060 842,523 +0.02(+0.33%)
Nov 07, 2024 6.000 6.250 5.930 6.040 892,842 +0.07(+1.17%)
Nov 06, 2024 6.370 6.450 5.870 5.970 960,852 -0.12(-1.97%)
Nov 05, 2024 6.200 6.370 5.840 6.090 2,823,938 -0.36(-5.58%)
Nov 04, 2024 5.580 6.520 5.410 6.450 1,738,018 +0.84(+14.97%)
Nov 01, 2024 5.590 5.960 5.440 5.610 1,070,319 +0.28(+5.25%)
Oct 31, 2024 5.680 5.765 5.222 5.330 654,956 -0.20(-3.62%)
Oct 30, 2024 5.830 5.890 5.525 5.530 556,307 -0.37(-6.27%)
Oct 29, 2024 5.940 5.960 5.750 5.900 416,739 -0.10(-1.67%)
Oct 28, 2024 6.040 6.270 5.910 6.000 638,889 +0.11(+1.87%)
Oct 25, 2024 5.980 6.100 5.810 5.890 289,334 -0.06(-1.01%)
Oct 24, 2024 6.100 6.140 5.830 5.950 323,193 -0.09(-1.49%)
Oct 23, 2024 6.180 6.360 5.900 6.040 471,555 -0.17(-2.74%)
Oct 22, 2024 6.190 6.250 6.100 6.210 210,521 -0.04(-0.64%)
Oct 21, 2024 6.330 6.380 6.020 6.250 549,403 -0.10(-1.57%)
Oct 18, 2024 6.430 6.560 6.299 6.350 306,420 -0.06(-0.94%)
Oct 17, 2024 6.960 7.040 6.255 6.410 734,280 -0.59(-8.43%)
Oct 16, 2024 6.290 7.140 6.290 7.000 1,583,944 +0.70(+11.11%)
Oct 15, 2024 5.900 6.310 5.845 6.300 1,005,699 +0.42(+7.14%)
Oct 14, 2024 5.490 5.910 5.480 5.880 689,760 +0.42(+7.69%)
Oct 11, 2024 5.280 5.480 5.245 5.460 560,742 +0.16(+3.02%)
Oct 10, 2024 5.040 5.310 4.970 5.300 818,206 +0.24(+4.74%)
Oct 09, 2024 5.130 5.189 4.975 5.060 699,044 -0.07(-1.36%)
Oct 08, 2024 5.180 5.290 5.044 5.130 609,433 -0.02(-0.39%)
Oct 07, 2024 5.400 5.400 5.100 5.150 501,531 -0.23(-4.28%)
Oct 04, 2024 5.480 5.480 5.180 5.380 543,787 +0.04(+0.75%)
Oct 03, 2024 5.400 5.400 5.180 5.340 1,272,639 -0.09(-1.66%)
Oct 02, 2024 5.520 5.520 5.310 5.430 750,519 -0.13(-2.34%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.