Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

5.680 -0.290 (-4.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 7.400 7.520 6.990 7.260 1,591,753 -0.13(-1.76%)
May 27, 2022 7.010 7.630 6.960 7.390 651,770 +0.38(+5.42%)
May 26, 2022 6.740 7.210 6.690 7.010 819,447 +0.20(+2.94%)
May 25, 2022 6.410 6.860 6.300 6.810 565,490 +0.39(+6.07%)
May 24, 2022 6.410 6.520 6.190 6.420 559,994 -0.17(-2.58%)
May 23, 2022 6.670 6.790 6.490 6.590 562,406 -0.08(-1.20%)
May 20, 2022 6.800 6.980 6.281 6.670 523,156 +0.06(+0.91%)
May 19, 2022 6.380 6.720 6.349 6.610 771,734 +0.25(+3.93%)
May 18, 2022 6.630 6.900 6.200 6.360 602,359 -0.51(-7.42%)
May 17, 2022 7.010 7.205 6.700 6.870 590,851 +0.16(+2.38%)
May 16, 2022 7.040 7.200 6.680 6.710 594,876 -0.44(-6.15%)
May 13, 2022 6.950 7.540 6.950 7.150 1,030,001 +0.41(+6.08%)
May 12, 2022 6.450 7.040 6.255 6.740 1,134,112 +0.31(+4.82%)
May 11, 2022 7.270 7.370 6.415 6.430 789,147 -0.97(-13.11%)
May 10, 2022 8.170 8.470 7.370 7.400 982,555 -0.35(-4.52%)
May 09, 2022 8.180 8.250 7.480 7.750 902,313 -0.68(-8.07%)
May 06, 2022 8.560 8.690 8.220 8.430 540,913 -0.37(-4.20%)
May 05, 2022 9.170 9.530 8.640 8.800 708,824 -0.37(-4.03%)
May 04, 2022 9.050 9.240 8.160 9.170 897,450 +0.15(+1.66%)
May 03, 2022 9.220 9.415 8.760 9.020 593,287 -0.35(-3.74%)
May 02, 2022 8.590 9.575 8.490 9.370 889,170 +0.80(+9.33%)
Apr 29, 2022 8.840 9.050 8.540 8.570 602,319 -0.31(-3.49%)
Apr 28, 2022 8.580 8.990 8.190 8.880 784,528 +0.03(+0.34%)
Apr 27, 2022 8.960 9.210 8.790 8.850 603,036 -0.05(-0.56%)
Apr 26, 2022 9.240 9.525 8.850 8.900 901,411 -0.45(-4.81%)
Apr 25, 2022 9.100 9.450 8.980 9.350 822,253 +0.18(+1.96%)
Apr 22, 2022 8.840 9.380 8.840 9.170 843,266 +0.34(+3.85%)
Apr 21, 2022 9.090 9.317 8.600 8.830 637,640 -0.18(-2.00%)
Apr 20, 2022 9.500 9.790 8.960 9.010 796,135 -0.42(-4.45%)
Apr 19, 2022 8.990 9.700 8.789 9.430 1,076,277 +0.32(+3.51%)
Apr 18, 2022 8.860 9.270 8.395 9.110 1,166,789 +0.16(+1.79%)
Apr 14, 2022 9.170 9.320 8.480 8.950 923,458 -0.40(-4.28%)
Apr 13, 2022 9.390 9.629 8.990 9.350 1,597,972 +0.59(+6.74%)
Apr 12, 2022 7.990 9.010 7.510 8.760 4,396,090 +0.75(+9.36%)
Apr 11, 2022 10.19 10.53 7.960 8.010 5,900,246 -3.31(-29.24%)
Apr 08, 2022 22.63 22.98 9.750 11.32 10,888,881 -11.58(-50.57%)
Apr 07, 2022 21.75 23.64 21.75 22.90 1,131,357 +1.36(+6.31%)
Apr 06, 2022 21.57 22.33 21.37 21.54 491,976 -0.46(-2.09%)
Apr 05, 2022 26.25 26.80 21.90 22.00 1,182,661 -4.46(-16.86%)
Apr 04, 2022 25.11 26.52 25.09 26.46 737,947 +1.40(+5.59%)
Apr 01, 2022 24.30 25.22 24.19 25.06 774,011 +0.80(+3.30%)
Mar 31, 2022 24.16 24.77 24.07 24.26 527,389 +0.19(+0.79%)
Mar 30, 2022 24.72 25.32 23.73 24.07 577,325 -0.93(-3.72%)
Mar 29, 2022 24.79 25.99 24.65 25.00 1,010,716 +0.52(+2.12%)
Mar 28, 2022 24.81 25.27 23.83 24.48 796,366 -0.36(-1.45%)
Mar 25, 2022 25.22 25.22 24.63 24.84 422,007 -0.31(-1.23%)
Mar 24, 2022 24.70 25.27 24.47 25.15 561,911 +0.61(+2.49%)
Mar 23, 2022 24.95 25.68 24.54 24.54 872,024 -0.57(-2.27%)
Mar 22, 2022 23.64 25.24 23.25 25.11 462,378 +1.87(+8.05%)
Mar 21, 2022 24.49 24.49 23.15 23.24 545,389 -1.00(-4.13%)
Mar 18, 2022 23.76 25.49 23.76 24.24 1,323,235 +0.26(+1.08%)
Mar 17, 2022 22.29 24.39 22.29 23.98 349,352 +1.34(+5.92%)
Mar 16, 2022 21.87 22.66 21.04 22.64 410,286 +1.14(+5.30%)
Mar 15, 2022 21.50 22.23 21.16 21.50 293,354 +0.23(+1.08%)
Mar 14, 2022 23.46 23.84 21.03 21.27 440,611 -2.10(-8.99%)
Mar 11, 2022 24.11 24.34 22.91 23.37 352,847 -0.70(-2.91%)
Mar 10, 2022 25.04 25.14 23.59 24.07 443,539 -0.14(-0.58%)
Mar 09, 2022 22.19 24.80 21.73 24.21 852,428 +3.21(+15.29%)
Mar 08, 2022 21.20 21.42 19.81 21.00 560,130 -0.26(-1.22%)
Mar 07, 2022 21.81 22.00 20.86 21.26 1,188,361 -0.26(-1.21%)
Mar 04, 2022 22.01 22.50 21.30 21.52 819,899 -0.80(-3.58%)
Mar 03, 2022 23.01 23.07 22.02 22.32 702,272 -0.51(-2.23%)
Mar 02, 2022 22.53 23.36 22.34 22.83 174,231 +0.07(+0.31%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.