Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

5.610 +0.280 (+5.25%)

Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

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

Historical Prices