Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries C4 Therapeutics, Inc. - Common Stock (NQ: CCCC ) 6.350 -0.060 (-0.94%) Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) 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%) Sep 03, 2024 6.310 6.310 5.675 6.010 1,119,183 -0.31(-4.91%) Aug 30, 2024 6.420 6.530 6.070 6.320 784,321 -0.11(-1.71%) Aug 29, 2024 6.390 6.710 6.320 6.430 708,649 +0.06(+0.94%) Aug 28, 2024 6.370 6.440 6.152 6.370 778,724 -0.06(-0.93%) Aug 27, 2024 6.810 6.940 6.270 6.430 1,089,832 -0.50(-7.22%) Aug 26, 2024 6.730 7.080 6.580 6.930 998,028 +0.29(+4.37%) Aug 23, 2024 6.160 6.725 6.130 6.640 1,326,589 +0.58(+9.57%) Aug 22, 2024 6.350 6.370 5.890 6.060 978,046 -0.25(-3.96%) Aug 21, 2024 6.130 6.325 6.030 6.310 1,888,546 +0.26(+4.30%) Aug 20, 2024 6.350 6.410 6.000 6.050 1,071,127 -0.23(-3.66%) 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%) 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.