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

6.590 -0.080 (-1.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 8.620 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%)
May 02, 2022 8.590 9.575 8.490 9.370 889,170 +0.80(+9.33%)
Apr 29, 2022 8.840 9.050 8.540 8.570 602,319 -0.31(-3.49%)
Apr 28, 2022 8.580 8.990 8.190 8.880 784,528 +0.03(+0.34%)
Apr 27, 2022 8.960 9.210 8.790 8.850 603,036 -0.05(-0.56%)
Apr 26, 2022 9.240 9.525 8.850 8.900 901,411 -0.45(-4.81%)
Apr 25, 2022 9.100 9.450 8.980 9.350 822,253 +0.18(+1.96%)
Apr 22, 2022 8.840 9.380 8.840 9.170 843,266 +0.34(+3.85%)
Apr 21, 2022 9.090 9.317 8.600 8.830 637,640 -0.18(-2.00%)
Apr 20, 2022 9.500 9.790 8.960 9.010 796,135 -0.42(-4.45%)
Apr 19, 2022 8.990 9.700 8.789 9.430 1,076,277 +0.32(+3.51%)
Apr 18, 2022 8.860 9.270 8.395 9.110 1,166,789 +0.16(+1.79%)
Apr 14, 2022 9.170 9.320 8.480 8.950 923,458 -0.40(-4.28%)
Apr 13, 2022 9.390 9.629 8.870 9.350 1,597,972 +0.59(+6.74%)
Apr 12, 2022 7.990 9.010 7.510 8.760 4,396,090 +0.75(+9.36%)
Apr 11, 2022 10.19 10.53 7.960 8.010 5,900,246 -3.31(-29.24%)
Apr 08, 2022 22.63 22.98 9.750 11.32 10,888,881 -11.58(-50.57%)
Apr 07, 2022 21.75 23.64 21.75 22.90 1,131,357 +1.36(+6.31%)
Apr 06, 2022 21.57 22.33 21.37 21.54 491,976 -0.46(-2.09%)
Apr 05, 2022 26.25 26.80 21.90 22.00 1,182,661 -4.46(-16.86%)
Apr 04, 2022 25.11 26.52 25.09 26.46 737,947 +1.40(+5.59%)
Apr 01, 2022 24.30 25.22 24.19 25.06 774,011 +0.80(+3.30%)
Mar 31, 2022 24.16 24.77 24.07 24.26 527,389 +0.19(+0.79%)
Mar 30, 2022 24.72 25.32 23.73 24.07 577,325 -0.93(-3.72%)
Mar 29, 2022 24.79 25.99 24.65 25.00 1,010,716 +0.52(+2.12%)
Mar 28, 2022 24.81 25.27 23.83 24.48 796,366 -0.36(-1.45%)
Mar 25, 2022 25.22 25.22 24.63 24.84 422,007 -0.31(-1.23%)
Mar 24, 2022 24.70 25.27 24.47 25.15 561,911 +0.61(+2.49%)
Mar 23, 2022 24.95 25.68 24.54 24.54 872,024 -0.57(-2.27%)
Mar 22, 2022 23.64 25.24 23.25 25.11 462,378 +1.87(+8.05%)
Mar 21, 2022 24.49 24.49 23.15 23.24 545,389 -1.00(-4.13%)
Mar 18, 2022 23.76 25.49 23.76 24.24 1,323,235 +0.26(+1.08%)
Mar 17, 2022 22.29 24.39 22.29 23.98 349,352 +1.34(+5.92%)
Mar 16, 2022 21.87 22.66 21.04 22.64 410,286 +1.14(+5.30%)
Mar 15, 2022 21.50 22.23 21.16 21.50 293,354 +0.23(+1.08%)
Mar 14, 2022 23.46 23.84 21.03 21.27 440,611 -2.10(-8.99%)
Mar 11, 2022 24.11 24.34 22.91 23.37 352,847 -0.70(-2.91%)
Mar 10, 2022 25.04 25.14 23.59 24.07 443,539 -0.14(-0.58%)
Mar 09, 2022 22.19 24.80 21.73 24.21 852,428 +3.21(+15.29%)
Mar 08, 2022 21.20 21.42 19.81 21.00 560,130 -0.26(-1.22%)
Mar 07, 2022 21.81 22.00 20.86 21.26 1,188,361 -0.26(-1.21%)
Mar 04, 2022 22.01 22.50 21.30 21.52 819,899 -0.80(-3.58%)
Mar 03, 2022 23.01 23.07 22.02 22.32 702,272 -0.51(-2.23%)
Mar 02, 2022 22.53 23.36 22.34 22.83 174,231 +0.07(+0.31%)
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.