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 )

6.160 -0.640 (-9.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
May 10, 2024 6.850 6.935 6.150 6.160 1,457,609 -0.64(-9.41%)
May 09, 2024 6.550 7.080 6.530 6.800 1,642,811 +0.35(+5.43%)
May 08, 2024 6.830 7.290 6.360 6.450 2,396,531 -0.34(-5.01%)
May 07, 2024 6.710 6.945 6.520 6.790 888,340 +0.08(+1.19%)
May 06, 2024 6.820 6.860 6.435 6.710 1,182,756 -0.03(-0.45%)
May 03, 2024 6.700 6.940 6.565 6.740 941,632 +0.31(+4.82%)
May 02, 2024 6.570 6.630 6.280 6.430 982,544 -0.11(-1.68%)
May 01, 2024 6.340 6.610 6.220 6.540 1,813,385 +0.24(+3.81%)
Apr 30, 2024 6.240 6.380 6.168 6.300 912,122 -0.02(-0.32%)
Apr 29, 2024 6.230 6.435 6.185 6.320 1,063,941 +0.15(+2.43%)
Apr 26, 2024 6.300 6.370 6.120 6.170 1,047,766 -0.07(-1.12%)
Apr 25, 2024 6.300 6.340 6.150 6.240 1,418,492 -0.23(-3.55%)
Apr 24, 2024 6.910 6.990 6.460 6.470 1,039,424 -0.43(-6.23%)
Apr 23, 2024 6.920 7.150 6.890 6.900 911,556 +0.04(+0.58%)
Apr 22, 2024 6.820 7.000 6.700 6.860 746,871 +0.14(+2.08%)
Apr 19, 2024 6.800 7.157 6.530 6.720 1,725,942 -0.19(-2.75%)
Apr 18, 2024 6.950 7.060 6.750 6.910 1,120,644 +0.04(+0.58%)
Apr 17, 2024 6.860 7.015 6.750 6.870 1,204,770 +0.04(+0.59%)
Apr 16, 2024 6.700 6.930 6.620 6.830 1,244,946 -0.03(-0.44%)
Apr 15, 2024 7.360 7.390 6.770 6.860 1,943,804 -0.55(-7.42%)
Apr 12, 2024 7.890 8.080 7.360 7.410 1,873,253 -0.38(-4.88%)
Apr 11, 2024 7.800 7.920 7.525 7.790 862,533 +0.07(+0.91%)
Apr 10, 2024 7.480 7.805 7.405 7.720 1,400,348 -0.25(-3.14%)
Apr 09, 2024 7.650 7.990 7.610 7.970 1,159,993 +0.31(+4.05%)
Apr 08, 2024 7.560 7.800 7.340 7.660 1,037,364 +0.14(+1.86%)
Apr 05, 2024 7.680 7.905 7.500 7.520 1,220,139 -0.20(-2.59%)
Apr 04, 2024 7.970 8.075 7.700 7.720 1,510,430 -0.18(-2.28%)
Apr 03, 2024 7.640 7.900 7.440 7.900 1,234,126 +0.22(+2.86%)
Apr 02, 2024 7.800 7.930 7.561 7.680 1,276,158 -0.42(-5.19%)
Apr 01, 2024 8.290 8.290 7.851 8.100 1,408,721 -0.07(-0.86%)
Mar 28, 2024 8.050 8.075 8.075 8.170 1,865,939 +0.12(+1.49%)
Mar 27, 2024 8.000 8.140 7.760 8.050 1,742,373 +0.11(+1.39%)
Mar 26, 2024 8.360 8.530 7.880 7.940 1,814,557 -0.27(-3.29%)
Mar 25, 2024 8.200 8.550 8.125 8.210 1,284,425 -0.01(-0.12%)
Mar 22, 2024 8.560 8.690 8.200 8.220 1,192,855 -0.49(-5.63%)
Mar 21, 2024 8.860 9.185 8.685 8.710 1,504,599 -0.15(-1.69%)
Mar 20, 2024 8.540 8.875 8.350 8.860 1,311,496 +0.17(+1.96%)
Mar 19, 2024 8.080 8.835 8.020 8.690 2,174,201 +0.50(+6.11%)
Mar 18, 2024 8.850 9.010 8.160 8.190 3,174,920 -0.74(-8.29%)
Mar 15, 2024 9.530 9.729 8.670 8.930 13,116,119 -0.58(-6.10%)
Mar 14, 2024 10.69 10.82 9.360 9.510 2,919,779 -1.22(-11.37%)
Mar 13, 2024 10.78 11.17 10.56 10.73 2,166,728 -0.03(-0.28%)
Mar 12, 2024 10.73 11.07 10.52 10.76 1,795,996 +0.13(+1.22%)
Mar 11, 2024 10.99 11.48 10.58 10.63 2,365,123 -0.37(-3.36%)
Mar 08, 2024 10.76 11.04 10.41 11.00 2,129,348 +0.42(+3.97%)
Mar 07, 2024 10.96 11.37 10.42 10.58 2,362,410 -0.41(-3.73%)
Mar 06, 2024 10.58 11.29 10.50 10.99 3,051,813 +0.49(+4.67%)
Mar 05, 2024 10.74 11.06 10.13 10.50 2,189,705 -0.18(-1.69%)
Mar 04, 2024 11.85 11.88 10.27 10.68 3,757,676 -0.31(-2.82%)
Mar 01, 2024 11.00 11.18 10.78 10.99 2,086,990 +0.01(+0.09%)
Feb 29, 2024 11.13 11.15 10.57 10.98 2,458,082 +0.03(+0.27%)
Feb 28, 2024 9.910 11.37 9.780 10.95 5,679,461 +1.20(+12.31%)
Feb 27, 2024 10.00 10.25 9.330 9.750 3,618,529 +0.24(+2.52%)
Feb 26, 2024 9.000 9.800 8.860 9.510 4,906,815 +0.52(+5.78%)
Feb 23, 2024 8.930 9.660 8.550 8.990 4,390,787 +0.19(+2.16%)
Feb 22, 2024 7.250 8.975 7.012 8.800 6,911,905 +1.55(+21.38%)
Feb 21, 2024 7.430 7.430 6.900 7.250 1,718,577 -0.33(-4.35%)
Feb 20, 2024 7.820 8.140 7.430 7.580 2,574,001 -0.40(-5.01%)
Feb 16, 2024 7.740 8.230 7.630 7.980 3,443,619 +0.08(+1.01%)
Feb 15, 2024 7.490 8.055 7.390 7.900 4,144,119 +0.59(+8.07%)
Feb 14, 2024 6.610 7.315 6.610 7.310 2,776,507 +0.78(+11.94%)
Feb 13, 2024 6.490 6.740 6.340 6.530 1,961,775 -0.23(-3.40%)
Feb 12, 2024 6.120 6.770 6.060 6.760 2,835,557 +0.61(+9.92%)
Feb 09, 2024 5.610 6.220 5.600 6.150 2,505,193 +0.53(+9.43%)
Feb 08, 2024 5.450 5.705 5.415 5.620 1,688,201 +0.11(+2.00%)
Feb 07, 2024 5.510 5.730 5.410 5.510 1,738,276 -0.10(-1.78%)
Feb 06, 2024 5.180 5.680 5.040 5.610 2,433,237 +0.31(+5.85%)
Feb 05, 2024 5.320 5.355 5.000 5.300 2,126,537 -0.07(-1.30%)
Feb 02, 2024 5.730 5.740 5.210 5.370 4,029,768 -0.41(-7.09%)
Feb 01, 2024 6.290 6.320 5.730 5.780 3,191,301 -0.40(-6.47%)
Jan 31, 2024 6.040 6.360 5.850 6.180 4,789,499 +0.17(+2.83%)
Jan 30, 2024 6.160 6.390 5.800 6.010 3,243,597 -0.32(-5.06%)
Jan 29, 2024 5.600 6.385 5.505 6.330 5,603,790 +0.86(+15.72%)
Jan 26, 2024 5.750 5.860 5.440 5.470 2,885,119 -0.22(-3.87%)
Jan 25, 2024 5.570 5.815 5.305 5.690 4,265,416 +0.14(+2.52%)
Jan 24, 2024 5.680 6.080 5.540 5.550 4,196,404 -0.09(-1.60%)
Jan 23, 2024 5.520 5.809 5.470 5.640 2,674,409 -0.06(-1.05%)
Jan 22, 2024 5.900 5.950 5.580 5.700 3,241,709 -0.21(-3.55%)
Jan 19, 2024 5.950 6.035 5.490 5.910 4,229,896 -0.10(-1.66%)
Jan 18, 2024 6.570 6.640 5.840 6.010 4,321,967 -0.58(-8.80%)
Jan 17, 2024 6.650 6.800 6.340 6.590 3,014,742 -0.26(-3.80%)
Jan 16, 2024 6.910 7.220 6.420 6.850 5,431,892 +0.05(+0.74%)
Jan 12, 2024 7.190 7.525 6.660 6.800 6,501,851 -0.44(-6.08%)
Jan 11, 2024 7.680 7.680 6.950 7.240 7,552,626 -0.46(-5.97%)
Jan 10, 2024 7.520 8.420 7.300 7.700 16,992,808 +0.42(+5.77%)
Jan 09, 2024 6.770 7.955 6.550 7.280 14,719,702 +0.47(+6.90%)
Jan 08, 2024 6.260 6.940 6.100 6.810 9,164,685 +0.41(+6.41%)
Jan 05, 2024 6.210 6.835 6.030 6.400 12,132,825 +0.06(+0.95%)
Jan 04, 2024 5.930 6.340 5.810 6.340 7,046,551 +0.56(+9.69%)
Jan 03, 2024 6.320 6.840 5.655 5.780 9,457,409 -0.74(-11.35%)
Jan 02, 2024 5.610 6.680 5.255 6.520 12,583,284 +0.87(+15.40%)
Dec 29, 2023 6.040 6.230 5.430 5.650 8,513,087 -0.38(-6.30%)
Dec 28, 2023 5.150 6.070 5.140 6.030 13,290,427 +0.90(+17.54%)
Dec 27, 2023 5.320 5.450 5.040 5.130 6,900,106 -0.14(-2.66%)
Dec 26, 2023 4.490 5.350 4.490 5.270 12,739,799 +0.81(+18.16%)
Dec 22, 2023 4.490 4.779 4.360 4.460 4,788,832 +0.01(+0.22%)
Dec 21, 2023 4.380 4.785 4.310 4.450 7,526,106 +0.10(+2.30%)
Dec 20, 2023 4.430 4.610 4.210 4.350 8,855,785 -0.19(-4.19%)
Dec 19, 2023 4.280 5.120 4.250 4.540 16,193,097 -0.05(-1.09%)
Dec 18, 2023 4.950 5.020 4.020 4.590 20,958,884 -0.36(-7.27%)
Dec 15, 2023 5.580 6.420 4.890 4.950 85,393,952 -0.06(-1.20%)
Dec 14, 2023 5.190 8.370 4.950 5.010 162,965,968 -0.50(-9.07%)
Dec 13, 2023 3.180 6.030 3.160 5.510 225,165,984 +3.17(+135.47%)
Dec 12, 2023 1.820 2.700 1.760 2.340 175,817,744 +1.16(+98.31%)
Dec 11, 2023 1.350 1.350 1.155 1.180 1,095,582 -0.12(-9.23%)
Dec 08, 2023 1.210 1.350 1.180 1.300 1,185,613 +0.08(+6.56%)
Dec 07, 2023 1.290 1.290 1.120 1.220 1,057,564 +0.01(+0.83%)
Dec 06, 2023 1.470 1.560 1.060 1.210 4,335,964 -0.27(-18.24%)
Dec 05, 2023 1.530 1.550 1.460 1.480 229,946 -0.07(-4.52%)
Dec 04, 2023 1.620 1.640 1.520 1.550 170,830 -0.05(-3.13%)
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.