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 )

6.160 -0.640 (-9.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
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%)
Sep 01, 2022 9.960 10.17 9.510 10.14 460,638 +0.06(+0.60%)
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%)
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.