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 )

6.850 -0.010 (-0.15%)
Streaming Delayed Price Updated: 1:11 PM EDT, Apr 16, 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 (%)
Jan 31, 2023 7.920 8.060 7.550 7.790 435,630 +0.01(+0.13%)
Jan 30, 2023 7.780 8.050 7.680 7.780 279,009 -0.06(-0.77%)
Jan 27, 2023 7.640 7.980 7.470 7.840 218,251 +0.18(+2.35%)
Jan 26, 2023 7.870 7.930 7.495 7.660 204,048 -0.06(-0.78%)
Jan 25, 2023 7.850 7.880 7.140 7.720 370,140 -0.37(-4.57%)
Jan 24, 2023 8.180 8.410 8.030 8.090 651,719 -0.15(-1.82%)
Jan 23, 2023 8.200 8.395 8.010 8.240 312,160 +0.07(+0.86%)
Jan 20, 2023 7.760 8.260 7.590 8.170 309,789 +0.59(+7.78%)
Jan 19, 2023 7.440 7.695 7.150 7.580 282,265 +0.05(+0.66%)
Jan 18, 2023 8.050 8.160 7.520 7.530 447,623 -0.33(-4.20%)
Jan 17, 2023 8.490 8.520 7.620 7.860 442,580 -0.68(-7.96%)
Jan 13, 2023 8.810 9.410 8.080 8.540 456,883 -0.48(-5.32%)
Jan 12, 2023 8.550 9.100 7.980 9.020 609,639 +0.53(+6.24%)
Jan 11, 2023 7.890 8.560 7.440 8.490 463,900 +0.59(+7.47%)
Jan 10, 2023 7.150 8.120 7.060 7.900 515,824 +0.75(+10.49%)
Jan 09, 2023 6.780 7.220 6.450 7.150 492,341 +0.42(+6.24%)
Jan 06, 2023 6.560 6.930 6.280 6.730 281,598 +0.22(+3.38%)
Jan 05, 2023 6.630 6.650 6.390 6.510 265,012 -0.13(-1.96%)
Jan 04, 2023 6.400 6.650 6.260 6.640 335,800 +0.26(+4.08%)
Jan 03, 2023 5.920 6.460 5.860 6.380 520,119 +0.48(+8.14%)
Dec 30, 2022 5.660 6.000 5.650 5.900 512,157 +0.14(+2.43%)
Dec 29, 2022 5.680 6.060 5.540 5.760 604,615 +0.16(+2.86%)
Dec 28, 2022 5.380 5.795 5.350 5.600 851,168 +0.18(+3.32%)
Dec 27, 2022 6.010 6.095 5.340 5.420 590,597 -0.66(-10.86%)
Dec 23, 2022 6.580 6.595 5.929 6.080 423,281 -0.54(-8.16%)
Dec 22, 2022 6.420 6.640 6.070 6.620 398,058 +0.07(+1.07%)
Dec 21, 2022 6.570 6.710 6.320 6.550 450,614 -0.02(-0.30%)
Dec 20, 2022 6.290 6.640 6.123 6.570 414,696 +0.25(+3.96%)
Dec 19, 2022 7.410 7.410 5.900 6.320 969,087 -1.04(-14.13%)
Dec 16, 2022 7.950 7.950 6.910 7.360 1,271,507 -0.74(-9.14%)
Dec 15, 2022 8.040 8.300 7.950 8.100 448,457 -0.09(-1.10%)
Dec 14, 2022 8.020 8.380 7.780 8.190 303,831 +0.15(+1.87%)
Dec 13, 2022 8.290 8.290 7.710 8.040 313,710 +0.10(+1.26%)
Dec 12, 2022 7.930 7.990 7.660 7.940 354,103 +0.09(+1.15%)
Dec 09, 2022 7.780 8.000 7.680 7.850 258,842 +0.02(+0.26%)
Dec 08, 2022 8.420 8.420 7.540 7.830 293,538 -0.39(-4.74%)
Dec 07, 2022 8.160 8.400 8.000 8.220 204,761 +0.10(+1.23%)
Dec 06, 2022 8.250 8.330 7.970 8.120 281,800 -0.16(-1.93%)
Dec 05, 2022 8.500 8.560 7.940 8.280 440,240 -0.28(-3.27%)
Dec 02, 2022 8.270 8.600 8.010 8.560 265,023 +0.14(+1.66%)
Dec 01, 2022 8.620 8.745 8.110 8.420 364,663 -0.15(-1.75%)
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%)
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.