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 UNCHANGED
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 (%)
Jul 29, 2022 9.940 9.940 9.425 9.640 281,412 -0.32(-3.21%)
Jul 28, 2022 10.76 10.76 9.880 9.960 276,849 -0.73(-6.83%)
Jul 27, 2022 10.27 10.75 9.970 10.69 183,433 +0.57(+5.63%)
Jul 26, 2022 9.800 10.29 9.580 10.12 138,598 +0.28(+2.85%)
Jul 25, 2022 10.34 10.34 9.690 9.840 333,909 -0.43(-4.19%)
Jul 22, 2022 11.06 11.11 10.01 10.27 273,130 -0.87(-7.81%)
Jul 21, 2022 11.29 11.63 10.99 11.14 343,571 -0.13(-1.15%)
Jul 20, 2022 10.00 11.67 10.00 11.27 802,331 +1.38(+13.95%)
Jul 19, 2022 9.770 10.11 9.370 9.890 422,981 +0.32(+3.34%)
Jul 18, 2022 9.960 10.73 9.340 9.570 893,121 -0.45(-4.49%)
Jul 15, 2022 9.990 10.06 9.500 10.02 331,189 +0.31(+3.19%)
Jul 14, 2022 9.650 9.950 9.380 9.710 395,202 -0.09(-0.92%)
Jul 13, 2022 9.430 9.870 9.240 9.800 302,605 +0.11(+1.14%)
Jul 12, 2022 9.370 9.750 8.930 9.690 458,666 +0.20(+2.11%)
Jul 11, 2022 9.820 9.830 9.241 9.490 353,095 -0.39(-3.95%)
Jul 08, 2022 9.340 9.970 9.120 9.880 407,683 +0.34(+3.56%)
Jul 07, 2022 8.970 9.880 8.860 9.540 461,808 +0.59(+6.59%)
Jul 06, 2022 8.560 9.190 8.440 8.950 549,648 +0.22(+2.52%)
Jul 05, 2022 7.830 8.730 7.828 8.730 432,053 +0.70(+8.72%)
Jul 01, 2022 7.510 8.060 7.350 8.030 532,310 +0.49(+6.50%)
Jun 30, 2022 7.140 7.640 7.000 7.540 517,430 +0.20(+2.72%)
Jun 29, 2022 7.090 7.390 6.770 7.340 443,053 +0.19(+2.66%)
Jun 28, 2022 7.230 7.310 6.885 7.150 466,320 -0.12(-1.65%)
Jun 27, 2022 7.040 7.580 6.710 7.270 696,141 +0.20(+2.83%)
Jun 24, 2022 6.560 7.130 6.320 7.070 2,436,194 +0.59(+9.10%)
Jun 23, 2022 6.120 6.480 5.980 6.480 952,394 +0.42(+6.93%)
Jun 22, 2022 5.420 6.140 5.400 6.060 804,128 +0.52(+9.39%)
Jun 21, 2022 5.480 5.820 5.400 5.540 1,216,338 +0.17(+3.17%)
Jun 17, 2022 5.200 5.590 5.120 5.370 3,643,467 +0.31(+6.13%)
Jun 16, 2022 5.280 5.280 4.840 5.060 694,126 -0.43(-7.83%)
Jun 15, 2022 5.450 5.640 5.280 5.490 543,705 +0.08(+1.48%)
Jun 14, 2022 5.440 5.660 5.270 5.410 522,647 +0.01(+0.19%)
Jun 13, 2022 5.720 5.750 5.290 5.400 655,121 -0.57(-9.55%)
Jun 10, 2022 6.620 6.750 5.925 5.970 607,157 -0.84(-12.33%)
Jun 09, 2022 7.360 7.370 6.800 6.810 404,147 -0.60(-8.10%)
Jun 08, 2022 7.470 7.820 7.320 7.410 346,951 -0.05(-0.67%)
Jun 07, 2022 7.040 7.470 7.040 7.460 587,255 +0.33(+4.63%)
Jun 06, 2022 7.030 7.290 6.770 7.130 552,065 +0.20(+2.89%)
Jun 03, 2022 6.630 7.200 6.500 6.930 691,373 +0.20(+2.97%)
Jun 02, 2022 6.460 6.750 6.190 6.730 653,358 +0.20(+3.06%)
Jun 01, 2022 7.310 7.460 6.500 6.530 667,436 -0.73(-10.06%)
May 31, 2022 7.400 7.520 6.990 7.260 1,591,753 -0.13(-1.76%)
May 27, 2022 7.010 7.630 6.960 7.390 651,770 +0.38(+5.42%)
May 26, 2022 6.740 7.210 6.690 7.010 819,447 +0.20(+2.94%)
May 25, 2022 6.410 6.860 6.300 6.810 565,490 +0.39(+6.07%)
May 24, 2022 6.410 6.520 6.190 6.420 559,994 -0.17(-2.58%)
May 23, 2022 6.670 6.790 6.490 6.590 562,406 -0.08(-1.20%)
May 20, 2022 6.800 6.980 6.281 6.670 523,156 +0.06(+0.91%)
May 19, 2022 6.380 6.720 6.349 6.610 771,734 +0.25(+3.93%)
May 18, 2022 6.630 6.900 6.200 6.360 602,359 -0.51(-7.42%)
May 17, 2022 7.010 7.205 6.700 6.870 590,851 +0.16(+2.38%)
May 16, 2022 7.040 7.200 6.680 6.710 594,876 -0.44(-6.15%)
May 13, 2022 6.950 7.540 6.950 7.150 1,030,001 +0.41(+6.08%)
May 12, 2022 6.450 7.040 6.255 6.740 1,134,112 +0.31(+4.82%)
May 11, 2022 7.270 7.370 6.415 6.430 789,147 -0.97(-13.11%)
May 10, 2022 8.170 8.470 7.370 7.400 982,555 -0.35(-4.52%)
May 09, 2022 8.180 8.250 7.480 7.750 902,313 -0.68(-8.07%)
May 06, 2022 8.560 8.690 8.220 8.430 540,913 -0.37(-4.20%)
May 05, 2022 9.170 9.530 8.640 8.800 708,824 -0.37(-4.03%)
May 04, 2022 9.050 9.240 8.160 9.170 897,450 +0.15(+1.66%)
May 03, 2022 9.220 9.415 8.760 9.020 593,287 -0.35(-3.74%)
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.