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 )

6.740 +0.310 (+4.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 29, 2022 8.840 9.050 8.540 8.570 602,319 -0.31(-3.49%)
Apr 28, 2022 8.580 8.990 8.190 8.880 784,528 +0.03(+0.34%)
Apr 27, 2022 8.960 9.210 8.790 8.850 603,036 -0.05(-0.56%)
Apr 26, 2022 9.240 9.525 8.850 8.900 901,411 -0.45(-4.81%)
Apr 25, 2022 9.100 9.450 8.980 9.350 822,253 +0.18(+1.96%)
Apr 22, 2022 8.840 9.380 8.840 9.170 843,266 +0.34(+3.85%)
Apr 21, 2022 9.090 9.317 8.600 8.830 637,640 -0.18(-2.00%)
Apr 20, 2022 9.500 9.790 8.960 9.010 796,135 -0.42(-4.45%)
Apr 19, 2022 8.990 9.700 8.789 9.430 1,076,277 +0.32(+3.51%)
Apr 18, 2022 8.860 9.270 8.395 9.110 1,166,789 +0.16(+1.79%)
Apr 14, 2022 9.170 9.320 8.480 8.950 923,458 -0.40(-4.28%)
Apr 13, 2022 9.390 9.629 8.990 9.350 1,597,972 +0.59(+6.74%)
Apr 12, 2022 7.990 9.010 7.510 8.760 4,396,090 +0.75(+9.36%)
Apr 11, 2022 10.19 10.53 7.960 8.010 5,900,246 -3.31(-29.24%)
Apr 08, 2022 22.63 22.98 9.750 11.32 10,888,881 -11.58(-50.57%)
Apr 07, 2022 21.75 23.64 21.75 22.90 1,131,357 +1.36(+6.31%)
Apr 06, 2022 21.57 22.33 21.37 21.54 491,976 -0.46(-2.09%)
Apr 05, 2022 26.25 26.80 21.90 22.00 1,182,661 -4.46(-16.86%)
Apr 04, 2022 25.11 26.52 25.09 26.46 737,947 +1.40(+5.59%)
Apr 01, 2022 24.30 25.22 24.19 25.06 774,011 +0.80(+3.30%)
Mar 31, 2022 24.16 24.77 24.07 24.26 527,389 +0.19(+0.79%)
Mar 30, 2022 24.72 25.32 23.73 24.07 577,325 -0.93(-3.72%)
Mar 29, 2022 24.79 25.99 24.65 25.00 1,010,716 +0.52(+2.12%)
Mar 28, 2022 24.81 25.27 23.83 24.48 796,366 -0.36(-1.45%)
Mar 25, 2022 25.22 25.22 24.63 24.84 422,007 -0.31(-1.23%)
Mar 24, 2022 24.70 25.27 24.47 25.15 561,911 +0.61(+2.49%)
Mar 23, 2022 24.95 25.68 24.54 24.54 872,024 -0.57(-2.27%)
Mar 22, 2022 23.64 25.24 23.25 25.11 462,378 +1.87(+8.05%)
Mar 21, 2022 24.49 24.49 23.15 23.24 545,389 -1.00(-4.13%)
Mar 18, 2022 23.76 25.49 23.76 24.24 1,323,235 +0.26(+1.08%)
Mar 17, 2022 22.29 24.39 22.29 23.98 349,352 +1.34(+5.92%)
Mar 16, 2022 21.87 22.66 21.04 22.64 410,286 +1.14(+5.30%)
Mar 15, 2022 21.50 22.23 21.16 21.50 293,354 +0.23(+1.08%)
Mar 14, 2022 23.46 23.84 21.03 21.27 440,611 -2.10(-8.99%)
Mar 11, 2022 24.11 24.34 22.91 23.37 352,847 -0.70(-2.91%)
Mar 10, 2022 25.04 25.14 23.59 24.07 443,539 -0.14(-0.58%)
Mar 09, 2022 22.19 24.80 21.73 24.21 852,428 +3.21(+15.29%)
Mar 08, 2022 21.20 21.42 19.81 21.00 560,130 -0.26(-1.22%)
Mar 07, 2022 21.81 22.00 20.86 21.26 1,188,361 -0.26(-1.21%)
Mar 04, 2022 22.01 22.50 21.30 21.52 819,899 -0.80(-3.58%)
Mar 03, 2022 23.01 23.07 22.02 22.32 702,272 -0.51(-2.23%)
Mar 02, 2022 22.53 23.36 22.34 22.83 174,231 +0.07(+0.31%)
Mar 01, 2022 22.17 23.30 22.00 22.76 373,277 +0.33(+1.47%)
Feb 28, 2022 22.50 23.58 22.16 22.43 352,608 -0.33(-1.45%)
Feb 25, 2022 22.81 22.87 22.14 22.76 282,814 -0.02(-0.09%)
Feb 24, 2022 20.05 22.83 19.84 22.78 491,279 +2.79(+13.96%)
Feb 23, 2022 21.08 21.95 19.97 19.99 319,927 -0.77(-3.71%)
Feb 22, 2022 20.73 21.52 20.50 20.76 430,800 -0.19(-0.91%)
Feb 18, 2022 20.95 0 -1.28(-5.76%)
Feb 17, 2022 22.89 23.21 22.16 22.23 265,935 -1.05(-4.51%)
Feb 16, 2022 24.13 24.13 22.72 23.28 253,301 -0.61(-2.55%)
Feb 15, 2022 23.56 24.39 23.26 23.89 336,724 +1.18(+5.20%)
Feb 14, 2022 23.25 23.86 22.59 22.71 232,624 -0.93(-3.93%)
Feb 11, 2022 24.40 24.81 22.89 23.64 382,843 -0.13(-0.55%)
Feb 10, 2022 23.57 25.72 23.11 23.77 478,518 -0.74(-3.02%)
Feb 09, 2022 23.76 24.97 23.76 24.51 391,850 +1.00(+4.25%)
Feb 08, 2022 23.36 23.70 22.45 23.51 276,977 +0.28(+1.21%)
Feb 07, 2022 22.99 23.44 22.38 23.23 556,303 +0.34(+1.49%)
Feb 04, 2022 22.94 23.11 21.86 22.89 583,129 -0.22(-0.95%)
Feb 03, 2022 24.70 22.93 23.11 703,149 -2.17(-8.58%)
Feb 02, 2022 25.54 25.62 25.00 25.28 651,764 -0.32(-1.25%)
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.