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 )

6.800 +0.350 (+5.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 30, 2022 5.660 6.000 5.650 5.900 512,157 +0.14(+2.43%)
Dec 29, 2022 5.680 6.060 5.540 5.760 604,615 +0.16(+2.86%)
Dec 28, 2022 5.380 5.795 5.350 5.600 851,168 +0.18(+3.32%)
Dec 27, 2022 6.010 6.095 5.340 5.420 590,597 -0.66(-10.86%)
Dec 23, 2022 6.580 6.595 5.929 6.080 423,281 -0.54(-8.16%)
Dec 22, 2022 6.420 6.640 6.070 6.620 398,058 +0.07(+1.07%)
Dec 21, 2022 6.570 6.710 6.320 6.550 450,614 -0.02(-0.30%)
Dec 20, 2022 6.290 6.640 6.123 6.570 414,696 +0.25(+3.96%)
Dec 19, 2022 7.410 7.410 5.900 6.320 969,087 -1.04(-14.13%)
Dec 16, 2022 7.950 7.950 6.910 7.360 1,271,507 -0.74(-9.14%)
Dec 15, 2022 8.040 8.300 7.950 8.100 448,457 -0.09(-1.10%)
Dec 14, 2022 8.020 8.380 7.780 8.190 303,831 +0.15(+1.87%)
Dec 13, 2022 8.290 8.290 7.710 8.040 313,710 +0.10(+1.26%)
Dec 12, 2022 7.930 7.990 7.660 7.940 354,103 +0.09(+1.15%)
Dec 09, 2022 7.780 8.000 7.680 7.850 258,842 +0.02(+0.26%)
Dec 08, 2022 8.420 8.420 7.540 7.830 293,538 -0.39(-4.74%)
Dec 07, 2022 8.160 8.400 8.000 8.220 204,761 +0.10(+1.23%)
Dec 06, 2022 8.250 8.330 7.970 8.120 281,800 -0.16(-1.93%)
Dec 05, 2022 8.500 8.560 7.940 8.280 440,240 -0.28(-3.27%)
Dec 02, 2022 8.270 8.600 8.010 8.560 265,023 +0.14(+1.66%)
Dec 01, 2022 8.620 8.745 8.110 8.420 364,663 -0.15(-1.75%)
Nov 30, 2022 8.190 8.595 7.970 8.570 398,527 +0.57(+7.13%)
Nov 29, 2022 7.870 8.700 7.680 8.000 930,415 +0.05(+0.63%)
Nov 28, 2022 7.920 8.250 7.720 7.950 898,554 +0.02(+0.25%)
Nov 25, 2022 7.810 8.050 6.705 7.930 444,069 +0.07(+0.89%)
Nov 23, 2022 9.370 9.530 7.800 7.860 371,101 -1.52(-16.20%)
Nov 22, 2022 9.660 9.660 9.075 9.380 462,353 -0.24(-2.49%)
Nov 21, 2022 9.670 10.01 9.520 9.620 354,822 -0.07(-0.72%)
Nov 18, 2022 9.910 9.980 9.560 9.690 191,331 +0.09(+0.94%)
Nov 17, 2022 9.630 9.750 9.330 9.600 261,750 -0.20(-2.04%)
Nov 16, 2022 9.680 10.08 9.610 9.800 338,668 +0.08(+0.82%)
Nov 15, 2022 9.480 9.820 9.160 9.720 1,045,055 +0.61(+6.70%)
Nov 14, 2022 8.930 9.380 8.840 9.110 277,020 +0.07(+0.77%)
Nov 11, 2022 8.690 9.400 8.560 9.040 345,976 +0.25(+2.84%)
Nov 10, 2022 8.200 8.910 8.110 8.790 787,611 +0.99(+12.69%)
Nov 09, 2022 9.060 9.060 7.750 7.800 557,689 -1.28(-14.10%)
Nov 08, 2022 8.890 9.200 8.610 9.080 769,584 +0.22(+2.48%)
Nov 07, 2022 8.800 9.195 8.670 8.860 548,769 -0.05(-0.56%)
Nov 04, 2022 9.310 9.385 7.170 8.910 922,964 -0.99(-10.00%)
Nov 03, 2022 9.400 10.08 9.290 9.900 253,233 +0.20(+2.06%)
Nov 02, 2022 10.18 10.42 9.650 9.700 392,671 -0.54(-5.27%)
Nov 01, 2022 9.790 10.42 9.590 10.24 484,590 +0.62(+6.44%)
Oct 31, 2022 9.420 9.700 9.280 9.620 361,753 +0.08(+0.84%)
Oct 28, 2022 9.230 9.580 8.950 9.540 323,476 +0.41(+4.49%)
Oct 27, 2022 9.400 9.400 9.000 9.130 254,037 +0.01(+0.11%)
Oct 26, 2022 9.060 9.615 8.920 9.120 223,399 +0.00(+0.00%)
Oct 25, 2022 8.820 9.330 8.820 9.120 222,819 +0.33(+3.75%)
Oct 24, 2022 8.850 8.890 8.170 8.790 217,486 +0.08(+0.92%)
Oct 21, 2022 8.580 8.750 8.240 8.710 273,676 +0.26(+3.08%)
Oct 20, 2022 8.470 9.030 8.320 8.450 379,241 -0.18(-2.09%)
Oct 19, 2022 9.110 9.125 8.490 8.630 432,155 -0.61(-6.60%)
Oct 18, 2022 8.890 9.340 8.670 9.240 379,390 +0.66(+7.69%)
Oct 17, 2022 8.130 8.630 8.027 8.580 402,652 +0.62(+7.79%)
Oct 14, 2022 8.410 8.480 7.910 7.960 307,892 -0.31(-3.75%)
Oct 13, 2022 7.460 8.320 7.430 8.270 346,105 +0.55(+7.12%)
Oct 12, 2022 7.640 7.750 7.285 7.720 420,442 +0.14(+1.85%)
Oct 11, 2022 7.310 7.800 7.100 7.580 516,741 -0.15(-1.94%)
Oct 10, 2022 7.760 7.910 7.560 7.730 330,480 +0.01(+0.13%)
Oct 07, 2022 8.250 8.320 7.690 7.720 380,946 -0.74(-8.75%)
Oct 06, 2022 8.830 9.000 8.380 8.460 274,498 -0.45(-5.05%)
Oct 05, 2022 8.950 9.060 8.640 8.910 279,850 -0.21(-2.30%)
Oct 04, 2022 8.920 9.240 8.910 9.120 478,408 +0.43(+4.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.