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 )

6.720 -0.190 (-2.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Dec 29, 2023 6.040 6.230 5.430 5.650 8,513,087 -0.38(-6.30%)
Dec 28, 2023 5.150 6.070 5.140 6.030 13,290,427 +0.90(+17.54%)
Dec 27, 2023 5.320 5.450 5.040 5.130 6,900,106 -0.14(-2.66%)
Dec 26, 2023 4.490 5.350 4.490 5.270 12,739,799 +0.81(+18.16%)
Dec 22, 2023 4.490 4.779 4.360 4.460 4,788,832 +0.01(+0.22%)
Dec 21, 2023 4.380 4.785 4.310 4.450 7,526,106 +0.10(+2.30%)
Dec 20, 2023 4.430 4.610 4.210 4.350 8,855,785 -0.19(-4.19%)
Dec 19, 2023 4.280 5.120 4.250 4.540 16,193,097 -0.05(-1.09%)
Dec 18, 2023 4.950 5.020 4.020 4.590 20,958,884 -0.36(-7.27%)
Dec 15, 2023 5.580 6.420 4.890 4.950 85,393,952 -0.06(-1.20%)
Dec 14, 2023 5.190 8.370 4.950 5.010 162,965,968 -0.50(-9.07%)
Dec 13, 2023 3.180 6.030 3.160 5.510 225,165,984 +3.17(+135.47%)
Dec 12, 2023 1.820 2.700 1.760 2.340 175,818,416 +1.16(+98.31%)
Dec 11, 2023 1.350 1.350 1.155 1.180 1,095,582 -0.12(-9.23%)
Dec 08, 2023 1.210 1.350 1.180 1.300 1,185,613 +0.08(+6.56%)
Dec 07, 2023 1.290 1.290 1.120 1.220 1,057,564 +0.01(+0.83%)
Dec 06, 2023 1.470 1.560 1.060 1.210 4,335,964 -0.27(-18.24%)
Dec 05, 2023 1.530 1.550 1.460 1.480 229,946 -0.07(-4.52%)
Dec 04, 2023 1.620 1.640 1.520 1.550 170,830 -0.05(-3.13%)
Dec 01, 2023 1.600 1.600 1.470 1.600 304,676 -0.03(-1.84%)
Nov 30, 2023 1.550 1.710 1.520 1.630 348,105 +0.12(+7.95%)
Nov 29, 2023 1.610 1.685 1.510 1.510 181,906 -0.06(-3.82%)
Nov 28, 2023 1.520 1.600 1.450 1.570 238,892 +0.07(+4.67%)
Nov 27, 2023 1.540 1.550 1.460 1.500 140,013 -0.03(-1.96%)
Nov 24, 2023 1.520 1.609 1.500 1.530 70,218 +0.01(+0.66%)
Nov 22, 2023 1.510 1.530 1.440 1.520 174,887 +0.04(+2.70%)
Nov 21, 2023 1.680 1.680 1.470 1.480 323,462 -0.21(-12.43%)
Nov 20, 2023 1.850 1.850 1.660 1.690 200,348 -0.12(-6.63%)
Nov 17, 2023 1.820 1.899 1.810 1.810 322,212 -0.01(-0.55%)
Nov 16, 2023 1.810 1.841 1.670 1.820 228,499 +0.02(+1.11%)
Nov 15, 2023 1.830 2.030 1.800 1.800 628,195 -0.04(-2.17%)
Nov 14, 2023 1.680 1.855 1.680 1.840 300,653 +0.17(+10.18%)
Nov 13, 2023 1.770 1.770 1.600 1.670 163,261 -0.05(-2.91%)
Nov 10, 2023 1.770 1.770 1.570 1.720 211,453 -0.04(-2.27%)
Nov 09, 2023 1.830 1.830 1.745 1.760 332,296 -0.09(-4.86%)
Nov 08, 2023 1.840 1.930 1.790 1.850 339,912 -0.02(-1.07%)
Nov 07, 2023 1.810 1.950 1.760 1.870 626,683 +0.06(+3.31%)
Nov 06, 2023 1.530 1.840 1.520 1.810 653,401 +0.25(+16.03%)
Nov 03, 2023 1.420 1.590 1.380 1.560 525,966 +0.16(+11.43%)
Nov 02, 2023 1.290 1.410 1.280 1.400 470,210 +0.08(+6.06%)
Nov 01, 2023 1.620 1.640 1.230 1.320 904,579 -0.17(-11.41%)
Oct 31, 2023 1.480 1.530 1.410 1.490 281,190 -0.02(-1.32%)
Oct 30, 2023 1.360 1.560 1.350 1.510 377,243 +0.12(+8.63%)
Oct 27, 2023 1.450 1.470 1.360 1.390 375,613 -0.04(-2.80%)
Oct 26, 2023 1.370 1.460 1.360 1.430 252,162 +0.05(+3.62%)
Oct 25, 2023 1.370 1.400 1.310 1.380 367,941 -0.03(-2.13%)
Oct 24, 2023 1.520 1.550 1.300 1.410 734,978 -0.13(-8.44%)
Oct 23, 2023 1.910 1.910 1.520 1.540 4,192,151 -0.33(-17.65%)
Oct 20, 2023 1.850 1.950 1.780 1.870 537,800 +0.02(+1.08%)
Oct 19, 2023 1.860 1.870 1.760 1.850 428,169 -0.03(-1.60%)
Oct 18, 2023 1.840 1.890 1.795 1.880 525,946 -0.03(-1.57%)
Oct 17, 2023 1.910 2.005 1.890 1.910 554,867 -0.06(-3.05%)
Oct 16, 2023 1.960 2.020 1.900 1.970 341,638 -0.02(-1.01%)
Oct 13, 2023 1.850 1.995 1.790 1.990 336,185 +0.15(+8.15%)
Oct 12, 2023 1.950 1.980 1.795 1.840 524,167 -0.05(-2.65%)
Oct 11, 2023 1.920 2.025 1.760 1.890 477,753 +0.00(+0.00%)
Oct 10, 2023 1.640 1.930 1.580 1.890 486,526 +0.27(+16.67%)
Oct 09, 2023 1.730 1.780 1.530 1.620 319,741 -0.09(-5.26%)
Oct 06, 2023 1.640 1.815 1.570 1.710 275,891 +0.07(+4.27%)
Oct 05, 2023 1.590 1.660 1.540 1.640 311,798 +0.05(+3.14%)
Oct 04, 2023 1.650 1.650 1.510 1.590 389,671 -0.07(-4.22%)
Oct 03, 2023 1.700 1.700 1.570 1.660 339,915 -0.04(-2.35%)
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.