C4 Therapeutics, Inc. - Common Stock (NQ: CCCC )

5.680 -0.290 (-4.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 5.990 6.010 5.620 5.680 1,255,675 -0.29(-4.86%)
May 16, 2024 6.200 6.200 5.910 5.970 1,457,360 -0.14(-2.29%)
May 15, 2024 6.120 6.370 6.075 6.110 2,094,240 +0.11(+1.83%)
May 14, 2024 6.160 6.380 5.875 6.000 1,327,774 -0.17(-2.76%)
May 13, 2024 6.270 6.350 6.140 6.170 1,123,123 +0.01(+0.16%)
May 10, 2024 6.850 6.935 6.150 6.160 1,457,648 -0.64(-9.41%)
May 09, 2024 6.550 7.080 6.530 6.800 1,642,811 +0.35(+5.43%)
May 08, 2024 6.830 7.290 6.360 6.450 2,396,531 -0.34(-5.01%)
May 07, 2024 6.710 6.945 6.520 6.790 888,340 +0.08(+1.19%)
May 06, 2024 6.820 6.860 6.435 6.710 1,182,756 -0.03(-0.45%)
May 03, 2024 6.700 6.940 6.565 6.740 941,632 +0.31(+4.82%)
May 02, 2024 6.570 6.630 6.280 6.430 982,544 -0.11(-1.68%)
May 01, 2024 6.340 6.610 6.220 6.540 1,813,385 +0.24(+3.81%)
Apr 30, 2024 6.240 6.380 6.168 6.300 912,122 -0.02(-0.32%)
Apr 29, 2024 6.230 6.435 6.185 6.320 1,063,941 +0.15(+2.43%)
Apr 26, 2024 6.300 6.370 6.120 6.170 1,047,766 -0.07(-1.12%)
Apr 25, 2024 6.300 6.340 6.150 6.240 1,418,492 -0.23(-3.55%)
Apr 24, 2024 6.910 6.990 6.460 6.470 1,039,424 -0.43(-6.23%)
Apr 23, 2024 6.920 7.150 6.890 6.900 911,556 +0.04(+0.58%)
Apr 22, 2024 6.820 7.000 6.700 6.860 746,871 +0.14(+2.08%)
Apr 19, 2024 6.800 7.157 6.530 6.720 1,725,942 -0.19(-2.75%)
Apr 18, 2024 6.950 7.060 6.750 6.910 1,120,644 +0.04(+0.58%)
Apr 17, 2024 6.860 7.015 6.750 6.870 1,204,770 +0.04(+0.59%)
Apr 16, 2024 6.700 6.930 6.620 6.830 1,244,946 -0.03(-0.44%)
Apr 15, 2024 7.360 7.390 6.770 6.860 1,943,804 -0.55(-7.42%)
Apr 12, 2024 7.890 8.080 7.360 7.410 1,873,253 -0.38(-4.88%)
Apr 11, 2024 7.800 7.920 7.525 7.790 862,533 +0.07(+0.91%)
Apr 10, 2024 7.480 7.805 7.405 7.720 1,400,348 -0.25(-3.14%)
Apr 09, 2024 7.650 7.990 7.610 7.970 1,159,993 +0.31(+4.05%)
Apr 08, 2024 7.560 7.800 7.340 7.660 1,037,364 +0.14(+1.86%)
Apr 05, 2024 7.680 7.905 7.500 7.520 1,220,139 -0.20(-2.59%)
Apr 04, 2024 7.970 8.075 7.700 7.720 1,510,430 -0.18(-2.28%)
Apr 03, 2024 7.640 7.900 7.440 7.900 1,234,126 +0.22(+2.86%)
Apr 02, 2024 7.800 7.930 7.561 7.680 1,276,158 -0.42(-5.19%)
Apr 01, 2024 8.290 8.290 7.851 8.100 1,408,721 -0.07(-0.86%)
Mar 28, 2024 8.050 8.075 8.075 8.170 1,865,939 +0.12(+1.49%)
Mar 27, 2024 8.000 8.140 7.760 8.050 1,742,373 +0.11(+1.39%)
Mar 26, 2024 8.360 8.530 7.880 7.940 1,814,557 -0.27(-3.29%)
Mar 25, 2024 8.200 8.550 8.125 8.210 1,284,425 -0.01(-0.12%)
Mar 22, 2024 8.560 8.690 8.200 8.220 1,192,855 -0.49(-5.63%)
Mar 21, 2024 8.860 9.185 8.685 8.710 1,504,599 -0.15(-1.69%)
Mar 20, 2024 8.540 8.875 8.350 8.860 1,311,496 +0.17(+1.96%)
Mar 19, 2024 8.080 8.835 8.020 8.690 2,174,201 +0.50(+6.11%)
Mar 18, 2024 8.850 9.010 8.160 8.190 3,174,920 -0.74(-8.29%)
Mar 15, 2024 9.530 9.729 8.670 8.930 13,116,119 -0.58(-6.10%)
Mar 14, 2024 10.69 10.82 9.360 9.510 2,919,779 -1.22(-11.37%)
Mar 13, 2024 10.78 11.17 10.56 10.73 2,166,728 -0.03(-0.28%)
Mar 12, 2024 10.73 11.07 10.52 10.76 1,795,996 +0.13(+1.22%)
Mar 11, 2024 10.99 11.48 10.58 10.63 2,365,123 -0.37(-3.36%)
Mar 08, 2024 10.76 11.04 10.41 11.00 2,129,348 +0.42(+3.97%)
Mar 07, 2024 10.96 11.37 10.42 10.58 2,362,410 -0.41(-3.73%)
Mar 06, 2024 10.58 11.29 10.50 10.99 3,051,813 +0.49(+4.67%)
Mar 05, 2024 10.74 11.06 10.13 10.50 2,189,705 -0.18(-1.69%)
Mar 04, 2024 11.85 11.88 10.27 10.68 3,757,676 -0.31(-2.82%)
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.