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 (%)
Jul 31, 2023 3.770 3.949 3.770 3.890 422,200 +0.13(+3.46%)
Jul 28, 2023 3.660 3.892 3.640 3.760 550,985 +0.12(+3.30%)
Jul 27, 2023 3.770 3.870 3.590 3.640 468,693 -0.10(-2.67%)
Jul 26, 2023 3.750 3.810 3.600 3.740 407,389 -0.01(-0.27%)
Jul 25, 2023 3.740 3.856 3.670 3.750 403,897 +0.02(+0.54%)
Jul 24, 2023 3.680 3.840 3.590 3.730 432,991 +0.01(+0.27%)
Jul 21, 2023 3.520 3.818 3.510 3.720 518,544 +0.20(+5.68%)
Jul 20, 2023 3.720 3.750 3.470 3.520 414,739 -0.24(-6.38%)
Jul 19, 2023 3.660 3.870 3.660 3.760 495,130 +0.14(+3.87%)
Jul 18, 2023 3.460 3.710 3.379 3.620 505,613 +0.18(+5.23%)
Jul 17, 2023 3.350 3.625 3.310 3.440 489,144 +0.09(+2.69%)
Jul 14, 2023 3.650 3.650 3.345 3.350 467,029 -0.29(-7.97%)
Jul 13, 2023 3.640 3.820 3.590 3.640 799,196 +0.05(+1.39%)
Jul 12, 2023 3.330 3.720 3.310 3.590 839,665 +0.20(+5.90%)
Jul 11, 2023 3.460 3.569 3.320 3.390 707,040 -0.11(-3.14%)
Jul 10, 2023 3.390 3.560 3.290 3.500 1,074,755 +0.13(+3.86%)
Jul 07, 2023 3.660 3.715 3.280 3.370 1,739,615 -0.34(-9.16%)
Jul 06, 2023 3.160 3.910 3.130 3.710 6,297,301 +0.39(+11.75%)
Jul 05, 2023 3.530 3.620 3.140 3.320 29,499,380 +0.49(+17.31%)
Jul 03, 2023 2.710 2.860 2.670 2.830 279,569 +0.08(+2.91%)
Jun 30, 2023 2.730 2.785 2.720 2.750 271,126 +0.00(+0.00%)
Jun 29, 2023 2.800 2.830 2.670 2.750 528,016 -0.05(-1.79%)
Jun 28, 2023 2.750 2.830 2.690 2.800 401,214 +0.05(+1.82%)
Jun 27, 2023 2.760 2.800 2.600 2.750 650,816 -0.01(-0.36%)
Jun 26, 2023 2.920 2.980 2.750 2.760 499,901 -0.13(-4.50%)
Jun 23, 2023 2.810 2.985 2.775 2.890 6,689,961 +0.01(+0.35%)
Jun 22, 2023 2.990 2.990 2.760 2.880 650,294 -0.08(-2.70%)
Jun 21, 2023 3.090 3.110 2.860 2.960 717,573 -0.15(-4.82%)
Jun 20, 2023 3.350 3.370 3.100 3.110 533,765 -0.26(-7.72%)
Jun 16, 2023 3.680 3.700 3.355 3.370 697,305 -0.24(-6.65%)
Jun 15, 2023 3.570 3.725 3.380 3.610 469,550 +0.04(+1.12%)
Jun 14, 2023 3.760 3.900 3.530 3.570 457,098 -0.20(-5.31%)
Jun 13, 2023 3.500 3.800 3.500 3.770 424,679 +0.26(+7.41%)
Jun 12, 2023 3.570 3.640 3.395 3.510 305,408 +0.03(+0.86%)
Jun 09, 2023 3.530 3.754 3.350 3.480 571,961 -0.06(-1.69%)
Jun 08, 2023 3.610 3.660 3.460 3.540 471,547 -0.07(-1.94%)
Jun 07, 2023 3.520 3.650 3.400 3.610 640,772 +0.12(+3.44%)
Jun 06, 2023 3.440 3.540 3.285 3.490 1,080,081 +0.07(+2.05%)
Jun 05, 2023 3.390 3.460 3.250 3.420 1,035,982 +0.03(+0.88%)
Jun 02, 2023 3.380 3.465 3.310 3.390 735,168 +0.03(+0.89%)
Jun 01, 2023 3.440 3.520 3.320 3.360 748,995 -0.03(-0.88%)
May 31, 2023 3.330 3.460 3.292 3.390 1,450,621 +0.04(+1.19%)
May 30, 2023 3.190 3.380 3.130 3.350 1,454,188 +0.27(+8.77%)
May 26, 2023 3.150 3.160 2.990 3.080 396,262 -0.02(-0.81%)
May 25, 2023 3.230 3.313 3.020 3.105 522,449 -0.12(-3.87%)
May 24, 2023 3.140 3.245 2.970 3.230 417,951 +0.07(+2.22%)
May 23, 2023 3.100 3.220 3.050 3.160 460,711 +0.05(+1.61%)
May 22, 2023 3.270 3.270 3.055 3.110 574,649 -0.16(-4.89%)
May 19, 2023 3.230 3.310 3.180 3.270 453,014 +0.09(+2.83%)
May 18, 2023 3.120 3.190 3.070 3.180 405,559 +0.04(+1.27%)
May 17, 2023 3.100 3.175 2.945 3.140 728,480 +0.04(+1.29%)
May 16, 2023 3.260 3.260 2.965 3.100 604,314 -0.24(-7.19%)
May 15, 2023 3.260 3.520 3.250 3.340 1,419,002 +0.08(+2.45%)
May 12, 2023 3.370 3.470 3.230 3.260 378,670 -0.11(-3.26%)
May 11, 2023 3.340 3.430 3.320 3.370 638,896 -0.01(-0.30%)
May 10, 2023 3.410 3.480 3.350 3.380 420,352 +0.06(+1.96%)
May 09, 2023 3.180 3.370 3.150 3.315 1,327,531 +0.08(+2.63%)
May 08, 2023 3.320 3.480 3.160 3.230 704,079 -0.06(-1.82%)
May 05, 2023 3.400 3.550 3.265 3.290 672,203 +0.06(+1.86%)
May 04, 2023 3.150 3.300 2.890 3.230 454,590 +0.09(+2.87%)
May 03, 2023 3.130 3.300 3.115 3.140 278,212 +0.03(+0.96%)
May 02, 2023 3.210 3.290 3.080 3.110 285,298 -0.13(-4.01%)
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.