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 )

6.170 -0.070 (-1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2022 10.40 10.73 10.06 10.08 328,291 -0.14(-1.37%)
Aug 30, 2022 10.70 10.85 9.880 10.22 233,530 -0.47(-4.40%)
Aug 29, 2022 10.74 11.13 10.68 10.69 195,079 -0.26(-2.37%)
Aug 26, 2022 11.40 11.42 10.65 10.95 230,933 -0.38(-3.35%)
Aug 25, 2022 11.95 11.95 11.12 11.33 739,239 -0.55(-4.63%)
Aug 24, 2022 11.37 12.13 11.24 11.88 305,101 +0.45(+3.94%)
Aug 23, 2022 11.11 11.49 10.97 11.43 180,374 +0.37(+3.35%)
Aug 22, 2022 10.97 11.42 10.88 11.06 142,834 -0.22(-1.95%)
Aug 19, 2022 10.94 11.31 10.61 11.28 155,822 +0.08(+0.71%)
Aug 18, 2022 11.12 11.23 10.59 11.20 140,615 +0.04(+0.36%)
Aug 17, 2022 11.62 11.81 11.05 11.16 212,602 -0.71(-5.98%)
Aug 16, 2022 12.17 12.17 11.72 11.87 204,849 -0.26(-2.14%)
Aug 15, 2022 12.07 12.25 11.65 12.13 138,358 -0.17(-1.38%)
Aug 12, 2022 11.73 12.48 11.63 12.30 300,272 +0.74(+6.40%)
Aug 11, 2022 12.41 12.41 11.24 11.56 333,165 -0.69(-5.63%)
Aug 10, 2022 12.20 12.44 11.85 12.25 366,657 +0.55(+4.70%)
Aug 09, 2022 11.95 12.14 11.32 11.70 406,098 -0.54(-4.41%)
Aug 08, 2022 12.82 13.23 12.12 12.24 492,219 -0.53(-4.15%)
Aug 05, 2022 11.66 13.13 11.34 12.77 633,998 +1.07(+9.15%)
Aug 04, 2022 10.85 11.98 10.85 11.70 249,256 +0.76(+6.95%)
Aug 03, 2022 10.24 11.27 10.24 10.94 274,540 +0.89(+8.86%)
Aug 02, 2022 9.290 10.12 9.290 10.05 260,233 +0.57(+6.01%)
Aug 01, 2022 9.750 9.750 8.980 9.480 397,899 -0.16(-1.66%)
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%)
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.