Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic
  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

4.960 +0.100 (+2.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2024 5.030 5.030 4.720 4.840 1,366,559 -0.16(-3.20%)
May 31, 2024 5.030 5.090 4.945 5.000 1,139,771 +0.02(+0.40%)
May 30, 2024 5.070 5.190 4.760 4.980 1,464,033 -0.01(-0.20%)
May 29, 2024 5.310 5.440 4.940 4.990 1,550,037 -0.37(-6.90%)
May 28, 2024 5.460 5.580 5.290 5.360 1,185,566 -0.12(-2.19%)
May 24, 2024 5.610 5.650 5.460 5.480 773,892 -0.09(-1.62%)
May 23, 2024 5.810 5.810 5.525 5.570 1,155,851 -0.23(-3.97%)
May 22, 2024 5.700 5.860 5.630 5.800 787,422 +0.04(+0.69%)
May 21, 2024 5.630 5.795 5.630 5.760 890,890 +0.14(+2.49%)
May 20, 2024 5.720 5.820 5.580 5.620 876,082 -0.06(-1.06%)
May 17, 2024 5.990 6.010 5.620 5.680 1,255,738 -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%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.