Skip to main content

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

8.170 +0.120 (+1.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 33.00 38.40 32.72 36.99 517,036 +4.09(+12.43%)
Mar 30, 2021 33.03 33.88 31.50 32.90 211,506 -0.42(-1.26%)
Mar 29, 2021 36.98 36.98 32.51 33.32 266,409 -4.00(-10.72%)
Mar 26, 2021 39.95 40.56 36.52 37.32 585,300 -2.46(-6.18%)
Mar 25, 2021 36.65 40.12 36.01 39.78 237,300 +1.92(+5.07%)
Mar 24, 2021 38.29 38.49 37.07 37.86 358,607 -0.24(-0.63%)
Mar 23, 2021 40.27 40.80 38.00 38.10 337,206 -2.23(-5.53%)
Mar 22, 2021 39.03 41.26 38.80 40.33 264,659 +1.58(+4.08%)
Mar 19, 2021 39.56 42.23 34.00 38.75 1,701,500 -1.26(-3.15%)
Mar 18, 2021 43.47 43.47 39.20 40.01 282,562 -3.72(-8.51%)
Mar 17, 2021 43.47 44.92 42.83 43.73 161,117 +0.07(+0.16%)
Mar 16, 2021 44.24 45.76 43.05 43.66 184,727 -0.59(-1.33%)
Mar 15, 2021 44.89 45.94 43.00 44.25 155,117 -0.39(-0.87%)
Mar 12, 2021 42.15 44.80 42.15 44.64 188,900 +3.16(+7.62%)
Mar 11, 2021 41.12 42.63 40.35 41.48 204,847 +0.76(+1.87%)
Mar 10, 2021 43.00 43.79 40.00 40.72 210,081 -1.41(-3.35%)
Mar 09, 2021 42.83 43.94 41.90 42.13 161,976 +0.02(+0.05%)
Mar 08, 2021 41.62 43.48 40.49 42.11 106,413 +0.48(+1.15%)
Mar 05, 2021 39.69 42.56 36.50 41.63 226,600 +2.56(+6.55%)
Mar 04, 2021 39.72 41.64 38.21 39.07 250,040 -0.99(-2.47%)
Mar 03, 2021 42.89 43.16 39.75 40.06 535,918 -2.44(-5.74%)
Mar 02, 2021 42.77 43.99 41.54 42.50 83,271 +0.11(+0.26%)
Mar 01, 2021 43.18 45.01 41.74 42.39 95,986 -0.53(-1.23%)
Feb 26, 2021 42.04 43.62 39.23 42.92 251,500 +1.17(+2.80%)
Feb 25, 2021 42.02 43.92 40.95 41.75 117,636 +0.03(+0.07%)
Feb 24, 2021 41.13 42.96 40.06 41.72 99,064 +0.51(+1.24%)
Feb 23, 2021 41.30 41.66 37.39 41.21 402,431 -0.41(-0.99%)
Feb 22, 2021 44.00 45.42 41.15 41.62 186,757 -1.41(-3.28%)
Feb 19, 2021 42.72 45.23 41.86 43.03 198,800 +0.31(+0.73%)
Feb 18, 2021 41.51 43.31 40.33 42.72 157,904 +1.21(+2.91%)
Feb 17, 2021 42.00 42.00 40.40 41.51 188,806 +0.20(+0.48%)
Feb 16, 2021 42.00 42.55 40.90 41.31 241,780 -0.66(-1.57%)
Feb 12, 2021 45.08 45.36 41.47 41.97 66,900 -3.57(-7.84%)
Feb 11, 2021 45.71 48.98 44.98 45.54 109,752 -0.96(-2.06%)
Feb 10, 2021 44.38 46.99 44.38 46.50 87,708 +2.34(+5.30%)
Feb 09, 2021 43.65 44.98 42.67 44.16 55,535 +0.52(+1.19%)
Feb 08, 2021 45.95 46.58 43.29 43.64 125,520 -1.09(-2.44%)
Feb 05, 2021 41.95 46.23 40.96 44.73 134,100 +2.39(+5.64%)
Feb 04, 2021 41.01 43.32 40.86 42.34 68,046 +0.89(+2.15%)
Feb 03, 2021 43.49 45.20 40.87 41.45 167,395 -1.08(-2.54%)
Feb 02, 2021 38.90 44.45 36.89 42.53 224,382 +4.48(+11.77%)
Feb 01, 2021 36.50 38.12 35.50 38.05 111,253 +1.93(+5.34%)
Jan 29, 2021 36.03 37.54 34.86 36.12 397,900 -0.05(-0.14%)
Jan 28, 2021 35.18 37.04 34.01 36.17 238,048 +1.20(+3.43%)
Jan 27, 2021 37.02 37.48 34.16 34.97 342,608 -3.04(-8.00%)
Jan 26, 2021 40.47 40.47 37.83 38.01 127,302 -2.36(-5.85%)
Jan 25, 2021 39.74 41.01 38.74 40.37 168,240 +0.79(+2.00%)
Jan 22, 2021 36.52 40.00 35.61 39.58 162,200 +2.71(+7.35%)
Jan 21, 2021 37.54 39.00 35.51 36.87 116,581 -0.27(-0.73%)
Jan 20, 2021 40.10 40.54 36.16 37.14 155,440 -2.39(-6.05%)
Jan 19, 2021 39.51 41.06 38.69 39.53 133,757 +1.22(+3.18%)
Jan 15, 2021 37.54 38.99 36.57 38.31 214,700 +0.34(+0.90%)
Jan 14, 2021 39.70 41.40 37.77 37.97 193,928 -1.58(-3.99%)
Jan 13, 2021 37.12 40.79 35.72 39.55 156,194 +3.14(+8.62%)
Jan 12, 2021 37.86 37.86 34.39 36.41 247,572 -1.05(-2.80%)
Jan 11, 2021 33.52 38.04 32.95 37.46 251,317 +3.52(+10.37%)
Jan 08, 2021 34.37 34.74 33.15 33.94 233,200 -0.33(-0.96%)
Jan 07, 2021 33.70 34.65 32.52 34.27 171,101 +0.82(+2.45%)
Jan 06, 2021 32.51 33.60 31.97 33.45 234,572 +1.32(+4.11%)
Jan 05, 2021 31.82 33.13 31.61 32.13 290,800 +0.17(+0.53%)
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.