Business Insurance

Login  |  Register Subscribe



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

6.280 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 19, 2024 5.890 6.285 5.820 6.280 805,127 +0.43(+7.35%)
Aug 16, 2024 5.810 5.980 5.710 5.850 585,997 -0.01(-0.17%)
Aug 15, 2024 5.680 5.970 5.470 5.860 878,109 +0.19(+3.35%)
Aug 14, 2024 5.860 5.860 5.400 5.670 1,075,464 -0.03(-0.53%)
Aug 13, 2024 5.790 5.820 5.530 5.700 517,317 -0.02(-0.35%)
Aug 12, 2024 5.410 5.800 5.360 5.720 646,995 +0.32(+5.93%)
Aug 09, 2024 5.820 5.888 5.280 5.400 580,592 -0.39(-6.74%)
Aug 08, 2024 5.870 5.930 5.670 5.790 594,588 +0.00(+0.00%)
Aug 07, 2024 6.190 6.210 5.590 5.790 999,233 -0.21(-3.42%)
Aug 06, 2024 5.930 6.260 5.920 5.995 573,222 +0.11(+1.87%)
Aug 05, 2024 5.530 6.160 5.480 5.885 1,169,751 -0.54(-8.33%)
Aug 02, 2024 6.330 6.650 6.160 6.420 1,802,377 -0.26(-3.89%)
Aug 01, 2024 6.890 7.357 6.510 6.680 1,314,295 -0.02(-0.30%)
Jul 31, 2024 6.400 6.830 6.270 6.700 1,117,844 +0.40(+6.35%)
Jul 30, 2024 6.570 6.780 6.170 6.300 970,935 -0.24(-3.67%)
Jul 29, 2024 6.510 6.620 6.360 6.540 1,111,733 +0.04(+0.62%)
Jul 26, 2024 6.600 6.940 6.485 6.500 1,361,709 +0.06(+0.93%)
Jul 25, 2024 6.000 6.550 5.870 6.440 1,000,473 +0.50(+8.42%)
Jul 24, 2024 6.350 6.510 5.800 5.940 1,226,119 -0.54(-8.33%)
Jul 23, 2024 6.090 6.565 6.070 6.480 1,063,702 +0.32(+5.19%)
Jul 22, 2024 6.090 6.215 5.805 6.160 1,577,024 +0.13(+2.16%)
Jul 19, 2024 6.250 6.250 5.940 6.030 1,315,083 -0.22(-3.52%)
Jul 18, 2024 6.960 7.000 6.151 6.250 2,351,631 -0.61(-8.89%)
Jul 17, 2024 7.450 7.525 6.575 6.860 3,313,543 -0.52(-7.05%)
Jul 16, 2024 6.610 7.660 6.560 7.380 3,831,944 +0.89(+13.71%)
Jul 15, 2024 5.720 6.750 5.518 6.490 2,597,778 +0.84(+14.87%)
Jul 12, 2024 5.170 5.720 5.110 5.650 1,935,580 +0.53(+10.35%)
Jul 11, 2024 5.120 5.370 5.065 5.120 1,416,578 +0.12(+2.40%)
Jul 10, 2024 5.030 5.074 4.900 5.000 1,358,787 +0.00(+0.00%)
Jul 09, 2024 4.440 5.040 4.390 5.000 1,380,904 +0.57(+12.87%)
Jul 08, 2024 4.610 4.690 4.355 4.430 1,384,359 -0.09(-1.99%)
Jul 05, 2024 4.550 4.600 4.410 4.520 891,990 -0.03(-0.66%)
Jul 03, 2024 4.480 4.840 4.480 4.550 1,005,734 +0.03(+0.66%)
Jul 02, 2024 4.850 4.850 4.410 4.520 1,355,126 -0.33(-6.80%)
Jul 01, 2024 4.660 4.870 4.552 4.850 1,414,148 +0.23(+4.98%)
Jun 28, 2024 4.660 4.670 4.410 4.620 11,403,202 +0.00(+0.00%)
Jun 27, 2024 4.610 4.710 4.520 4.620 1,011,290 -0.01(-0.22%)
Jun 26, 2024 4.650 4.880 4.380 4.630 1,354,223 -0.08(-1.70%)
Jun 25, 2024 4.660 4.790 4.610 4.710 1,396,151 +0.00(+0.00%)
Jun 24, 2024 4.250 4.720 4.250 4.710 1,696,922 +0.47(+11.08%)
Jun 21, 2024 4.070 4.360 4.060 4.240 8,877,015 +0.19(+4.69%)
Jun 20, 2024 4.070 4.070 3.915 4.050 1,558,043 -0.03(-0.74%)
Jun 18, 2024 4.100 4.100 3.910 4.080 1,294,348 -0.06(-1.45%)
Jun 17, 2024 4.450 4.490 4.080 4.140 1,895,147 -0.24(-5.48%)
Jun 14, 2024 4.770 4.800 4.375 4.380 1,493,671 -0.43(-8.94%)
Jun 13, 2024 5.040 5.040 4.800 4.810 1,406,479 -0.15(-3.02%)
Jun 12, 2024 5.040 5.140 4.910 4.960 1,418,423 +0.10(+2.06%)
Jun 11, 2024 4.770 4.920 4.650 4.860 977,941 +0.04(+0.83%)
Jun 10, 2024 4.580 4.840 4.520 4.820 1,360,280 +0.16(+3.43%)
Jun 07, 2024 4.720 4.940 4.610 4.660 902,268 -0.06(-1.27%)
Jun 06, 2024 4.940 4.940 4.700 4.720 1,068,690 -0.23(-4.65%)
Jun 05, 2024 4.920 5.010 4.883 4.950 1,093,516 +0.05(+1.02%)
Jun 04, 2024 4.800 5.010 4.680 4.900 1,487,382 +0.06(+1.24%)
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.

Business Insurance Webinars & Webcasts

August 12: "Get Retrofit: Insurance Savings from Property Upgrades"

August 7: "Friends & Foes: Best Practices for Social Media Risk Management"

August 17: "Supply Chain Crisis?Navigating Business Interruption Coverage and Claims After the Japanese Earthquakes"

September 8: "Dormant Dangers: Protecting Key Corporate Assets from Cyber Attacks"

View all webcasts & webinars


Business Insurance Upcoming Issues

Aug. 22/29: Industry Financials: First-Half Results
Health Care Reform: Impact on Firms

September 5: Special Report: Alternative Risks

September 12: Workers Comp & Safety Management

View editorial calendar
Subscribe to Business Insurance