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 (%)
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%)
Oct 03, 2022 8.980 9.070 8.630 8.690 329,630 -0.08(-0.91%)
Sep 30, 2022 8.540 9.170 8.533 8.770 661,550 +0.23(+2.69%)
Sep 29, 2022 8.890 8.915 7.870 8.540 686,671 -0.45(-5.01%)
Sep 28, 2022 9.200 9.210 8.800 8.990 823,752 +0.15(+1.70%)
Sep 27, 2022 8.840 8.950 8.560 8.840 668,538 +0.27(+3.15%)
Sep 26, 2022 8.560 8.866 8.330 8.570 403,363 +0.01(+0.12%)
Sep 23, 2022 8.500 8.650 8.265 8.560 676,093 -0.05(-0.58%)
Sep 22, 2022 8.920 8.920 8.280 8.610 408,205 -0.28(-3.15%)
Sep 21, 2022 9.490 9.490 8.840 8.890 637,725 -0.49(-5.22%)
Sep 20, 2022 8.700 9.870 8.520 9.380 358,175 +0.29(+3.19%)
Sep 19, 2022 9.680 9.810 8.852 9.090 536,674 -0.73(-7.43%)
Sep 16, 2022 11.04 11.20 9.455 9.820 2,735,161 -1.54(-13.56%)
Sep 15, 2022 11.99 12.38 11.36 11.36 821,999 -0.80(-6.58%)
Sep 14, 2022 11.85 12.61 11.40 12.16 482,979 +0.53(+4.56%)
Sep 13, 2022 11.58 12.01 11.40 11.63 511,691 -0.36(-3.00%)
Sep 12, 2022 11.37 12.16 11.37 11.99 504,020 +0.76(+6.77%)
Sep 09, 2022 11.12 11.63 10.97 11.23 209,982 +0.14(+1.26%)
Sep 08, 2022 10.25 11.12 10.25 11.09 399,936 +0.66(+6.33%)
Sep 07, 2022 9.770 10.50 9.691 10.43 171,560 +0.60(+6.10%)
Sep 06, 2022 10.00 10.39 9.750 9.830 240,558 -0.16(-1.60%)
Sep 02, 2022 10.23 10.34 9.795 9.990 260,768 -0.15(-1.48%)
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.