ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

4.250 +0.240 (+5.99%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 4.000 4.338 3.910 4.250 1,357,889 +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 5.490 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 5.380 543,982 +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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.