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 (%)
Mar 31, 2023 3.130 3.240 3.030 3.140 410,757 +0.04(+1.29%)
Mar 30, 2023 3.410 3.516 2.995 3.100 542,572 -0.30(-8.82%)
Mar 29, 2023 3.390 3.480 3.360 3.400 336,371 +0.07(+2.10%)
Mar 28, 2023 3.420 3.460 3.300 3.330 612,108 -0.13(-3.76%)
Mar 27, 2023 3.570 3.610 3.420 3.460 345,558 -0.08(-2.26%)
Mar 24, 2023 3.680 3.730 3.465 3.540 453,836 -0.16(-4.32%)
Mar 23, 2023 3.650 3.805 3.610 3.700 585,180 +0.09(+2.49%)
Mar 22, 2023 3.990 4.200 3.590 3.610 514,336 -0.37(-9.30%)
Mar 21, 2023 4.100 4.120 3.935 3.980 345,989 -0.03(-0.75%)
Mar 20, 2023 4.000 4.070 3.920 4.010 440,673 +0.08(+2.04%)
Mar 17, 2023 4.120 4.130 3.840 3.930 2,946,517 -0.23(-5.53%)
Mar 16, 2023 4.280 4.280 4.020 4.160 556,603 -0.15(-3.48%)
Mar 15, 2023 4.260 4.390 4.140 4.310 595,389 -0.04(-0.92%)
Mar 14, 2023 4.600 4.600 4.265 4.350 706,935 -0.09(-2.03%)
Mar 13, 2023 4.300 4.570 4.300 4.440 938,436 +0.06(+1.37%)
Mar 10, 2023 4.670 4.670 4.210 4.380 627,804 -0.29(-6.21%)
Mar 09, 2023 4.920 5.000 4.635 4.670 319,645 -0.24(-4.89%)
Mar 08, 2023 4.850 4.910 4.740 4.910 249,255 +0.06(+1.24%)
Mar 07, 2023 4.910 4.950 4.740 4.850 336,781 -0.09(-1.82%)
Mar 06, 2023 5.180 5.210 4.850 4.940 326,445 -0.21(-4.08%)
Mar 03, 2023 5.140 5.250 5.020 5.150 350,862 +0.08(+1.68%)
Mar 02, 2023 4.930 5.130 4.810 5.065 379,249 +0.02(+0.40%)
Mar 01, 2023 5.310 5.360 4.690 5.045 677,887 -0.22(-4.27%)
Feb 28, 2023 5.300 5.435 5.230 5.270 396,651 -0.07(-1.31%)
Feb 27, 2023 5.360 5.420 5.170 5.340 968,128 +0.01(+0.19%)
Feb 24, 2023 5.340 5.620 4.710 5.330 1,338,795 -0.69(-11.46%)
Feb 23, 2023 5.840 6.165 5.630 6.020 529,032 +0.10(+1.69%)
Feb 22, 2023 5.750 6.050 5.730 5.920 465,487 +0.17(+2.96%)
Feb 21, 2023 5.950 6.079 5.650 5.750 472,789 -0.32(-5.27%)
Feb 17, 2023 5.710 6.170 5.620 6.070 399,205 +0.41(+7.24%)
Feb 16, 2023 5.740 5.800 5.600 5.660 370,614 -0.11(-1.91%)
Feb 15, 2023 5.730 5.803 5.510 5.770 330,460 -0.08(-1.37%)
Feb 14, 2023 5.640 5.960 5.550 5.850 354,504 +0.18(+3.17%)
Feb 13, 2023 6.020 6.020 5.640 5.670 425,024 -0.22(-3.74%)
Feb 10, 2023 5.650 5.980 5.640 5.890 456,712 +0.18(+3.15%)
Feb 09, 2023 6.020 6.168 5.630 5.710 470,326 -0.23(-3.87%)
Feb 08, 2023 6.310 6.400 5.550 5.940 2,411,367 -0.37(-5.86%)
Feb 07, 2023 6.440 6.559 5.810 6.310 2,135,412 -0.14(-2.17%)
Feb 06, 2023 6.930 7.030 6.430 6.450 510,925 -0.46(-6.66%)
Feb 03, 2023 7.930 8.240 6.840 6.910 915,503 -1.26(-15.42%)
Feb 02, 2023 8.130 8.350 8.000 8.170 387,252 +0.26(+3.29%)
Feb 01, 2023 7.730 8.020 7.640 7.910 306,849 +0.12(+1.54%)
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%)
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.