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 )

4.420 +0.170 (+4.00%)
Streaming Delayed Price Updated: 3:28 PM EST, Nov 25, 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 (%)
Nov 22, 2024 4.000 4.338 3.910 4.250 1,359,289 +0.24(+5.99%)
Nov 21, 2024 4.030 4.320 3.890 4.010 1,504,456 -0.04(-0.99%)
Nov 20, 2024 4.200 4.230 3.840 4.050 1,298,200 -0.10(-2.41%)
Nov 19, 2024 4.220 4.290 4.110 4.150 1,114,803 -0.05(-1.19%)
Nov 18, 2024 4.250 4.355 3.879 4.200 1,237,212 -0.11(-2.55%)
Nov 15, 2024 4.770 4.930 4.250 4.310 1,514,488 -0.41(-8.69%)
Nov 14, 2024 5.140 5.140 4.720 4.720 958,330 -0.41(-7.99%)
Nov 13, 2024 5.620 5.620 5.130 5.130 1,102,766 -0.38(-6.90%)
Nov 12, 2024 5.850 5.890 5.410 5.510 763,709 -0.37(-6.29%)
Nov 11, 2024 6.120 6.200 5.760 5.880 827,246 -0.18(-2.97%)
Nov 08, 2024 6.060 6.170 5.890 6.060 842,523 +0.02(+0.33%)
Nov 07, 2024 6.000 6.250 5.930 6.040 892,842 +0.07(+1.17%)
Nov 06, 2024 6.370 6.450 5.870 5.970 960,852 -0.12(-1.97%)
Nov 05, 2024 6.200 6.370 5.840 6.090 2,823,938 -0.36(-5.58%)
Nov 04, 2024 5.580 6.520 5.410 6.450 1,738,018 +0.84(+14.97%)
Nov 01, 2024 5.590 5.960 5.440 5.610 1,070,319 +0.28(+5.25%)
Oct 31, 2024 5.680 5.765 5.222 5.330 654,956 -0.20(-3.62%)
Oct 30, 2024 5.830 5.890 5.525 5.530 556,307 -0.37(-6.27%)
Oct 29, 2024 5.940 5.960 5.750 5.900 416,739 -0.10(-1.67%)
Oct 28, 2024 6.040 6.270 5.910 6.000 638,889 +0.11(+1.87%)
Oct 25, 2024 5.980 6.100 5.810 5.890 289,334 -0.06(-1.01%)
Oct 24, 2024 6.100 6.140 5.830 5.950 323,193 -0.09(-1.49%)
Oct 23, 2024 6.180 6.360 5.900 6.040 471,555 -0.17(-2.74%)
Oct 22, 2024 6.190 6.250 6.100 6.210 210,521 -0.04(-0.64%)
Oct 21, 2024 6.330 6.380 6.020 6.250 549,403 -0.10(-1.57%)
Oct 18, 2024 6.430 6.560 6.299 6.350 306,420 -0.06(-0.94%)
Oct 17, 2024 6.960 7.040 6.255 6.410 734,280 -0.59(-8.43%)
Oct 16, 2024 6.290 7.140 6.290 7.000 1,583,944 +0.70(+11.11%)
Oct 15, 2024 5.900 6.310 5.845 6.300 1,005,699 +0.42(+7.14%)
Oct 14, 2024 5.490 5.910 5.480 5.880 689,760 +0.42(+7.69%)
Oct 11, 2024 5.280 5.480 5.245 5.460 560,742 +0.16(+3.02%)
Oct 10, 2024 5.040 5.310 4.970 5.300 818,206 +0.24(+4.74%)
Oct 09, 2024 5.130 5.189 4.975 5.060 699,044 -0.07(-1.36%)
Oct 08, 2024 5.180 5.290 5.044 5.130 609,433 -0.02(-0.39%)
Oct 07, 2024 5.400 5.400 5.100 5.150 501,531 -0.23(-4.28%)
Oct 04, 2024 5.480 5.480 5.180 5.380 543,787 +0.04(+0.75%)
Oct 03, 2024 5.400 5.400 5.180 5.340 1,272,639 -0.09(-1.66%)
Oct 02, 2024 5.520 5.520 5.310 5.430 750,519 -0.13(-2.34%)
Oct 01, 2024 5.610 5.700 5.270 5.560 1,081,483 -0.14(-2.46%)
Sep 30, 2024 5.900 6.080 5.670 5.700 639,459 -0.19(-3.23%)
Sep 27, 2024 6.320 6.360 5.820 5.890 615,499 -0.34(-5.46%)
Sep 26, 2024 6.400 6.550 6.050 6.230 642,806 -0.03(-0.48%)
Sep 25, 2024 6.270 6.340 6.195 6.260 520,196 -0.02(-0.32%)
Sep 24, 2024 6.240 6.300 5.950 6.280 771,667 +0.11(+1.78%)
Sep 23, 2024 6.460 6.480 5.970 6.170 894,576 -0.18(-2.83%)
Sep 20, 2024 6.510 6.560 6.230 6.350 2,458,060 -0.22(-3.35%)
Sep 19, 2024 6.650 7.060 6.514 6.570 1,159,109 +0.19(+2.98%)
Sep 18, 2024 6.540 6.710 6.170 6.380 1,033,078 -0.08(-1.24%)
Sep 17, 2024 6.480 6.700 6.360 6.460 1,131,734 +0.10(+1.57%)
Sep 16, 2024 6.460 6.840 6.160 6.360 1,142,758 -0.08(-1.24%)
Sep 13, 2024 6.530 7.220 5.700 6.440 3,334,058 +0.03(+0.47%)
Sep 12, 2024 6.060 6.410 5.980 6.410 817,952 +0.41(+6.83%)
Sep 11, 2024 6.490 6.514 5.810 6.000 1,119,729 -0.52(-7.98%)
Sep 10, 2024 5.730 6.700 5.660 6.520 1,226,223 +0.79(+13.79%)
Sep 09, 2024 4.560 5.730 4.560 5.730 2,909,089 +0.33(+6.11%)
Sep 06, 2024 5.880 6.039 5.281 5.400 1,771,645 -0.43(-7.38%)
Sep 05, 2024 5.900 6.040 5.655 5.830 1,148,675 -0.04(-0.68%)
Sep 04, 2024 5.960 6.280 5.830 5.870 676,753 -0.14(-2.33%)
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.