Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 )

6.790 +0.080 (+1.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Apr 28, 2023 2.960 3.100 2.850 3.020 231,050 +0.06(+2.03%)
Apr 27, 2023 3.050 3.080 2.930 2.960 173,346 -0.09(-2.95%)
Apr 26, 2023 3.040 3.160 3.015 3.050 275,598 +0.00(+0.00%)
Apr 25, 2023 3.140 3.180 3.030 3.050 323,143 -0.10(-3.17%)
Apr 24, 2023 3.290 3.320 3.105 3.150 214,986 -0.14(-4.26%)
Apr 21, 2023 3.260 3.380 3.250 3.290 223,255 +0.02(+0.61%)
Apr 20, 2023 3.250 3.340 3.170 3.270 287,356 -0.02(-0.61%)
Apr 19, 2023 3.120 3.330 3.120 3.290 212,609 +0.11(+3.46%)
Apr 18, 2023 3.480 3.550 3.170 3.180 410,000 -0.26(-7.56%)
Apr 17, 2023 3.380 3.457 3.320 3.440 767,234 +0.09(+2.69%)
Apr 14, 2023 3.240 3.405 3.230 3.350 700,039 +0.06(+1.82%)
Apr 13, 2023 3.170 3.330 3.140 3.290 428,280 +0.17(+5.45%)
Apr 12, 2023 3.300 3.360 3.120 3.120 777,265 -0.13(-4.15%)
Apr 11, 2023 3.140 3.280 3.102 3.255 520,645 +0.13(+4.33%)
Apr 10, 2023 3.350 3.510 3.070 3.120 424,149 -0.18(-5.45%)
Apr 06, 2023 3.050 3.337 3.040 3.300 853,556 +0.26(+8.55%)
Apr 05, 2023 3.090 3.180 2.940 3.040 299,904 -0.06(-1.94%)
Apr 04, 2023 3.220 3.245 3.010 3.100 490,585 -0.10(-3.13%)
Apr 03, 2023 3.120 3.310 3.120 3.200 547,770 +0.06(+1.91%)
Mar 31, 2023 3.130 3.240 3.030 3.140 410,757 +0.04(+1.29%)
Mar 30, 2023 3.410 3.516 2.995 3.100 542,572 -0.30(-8.82%)
Mar 29, 2023 3.390 3.480 3.360 3.400 336,371 +0.07(+2.10%)
Mar 28, 2023 3.420 3.460 3.300 3.330 612,108 -0.13(-3.76%)
Mar 27, 2023 3.570 3.610 3.420 3.460 345,558 -0.08(-2.26%)
Mar 24, 2023 3.680 3.730 3.465 3.540 453,836 -0.16(-4.32%)
Mar 23, 2023 3.650 3.805 3.610 3.700 585,180 +0.09(+2.49%)
Mar 22, 2023 3.990 4.200 3.590 3.610 514,336 -0.37(-9.30%)
Mar 21, 2023 4.100 4.120 3.935 3.980 345,989 -0.03(-0.75%)
Mar 20, 2023 4.000 4.070 3.920 4.010 440,673 +0.08(+2.04%)
Mar 17, 2023 4.120 4.130 3.840 3.930 2,946,517 -0.23(-5.53%)
Mar 16, 2023 4.280 4.280 4.020 4.160 556,603 -0.15(-3.48%)
Mar 15, 2023 4.260 4.390 4.140 4.310 595,389 -0.04(-0.92%)
Mar 14, 2023 4.600 4.600 4.265 4.350 706,935 -0.09(-2.03%)
Mar 13, 2023 4.300 4.570 4.300 4.440 938,436 +0.06(+1.37%)
Mar 10, 2023 4.670 4.670 4.210 4.380 627,804 -0.29(-6.21%)
Mar 09, 2023 4.920 5.000 4.635 4.670 319,645 -0.24(-4.89%)
Mar 08, 2023 4.850 4.910 4.740 4.910 249,255 +0.06(+1.24%)
Mar 07, 2023 4.910 4.950 4.740 4.850 336,781 -0.09(-1.82%)
Mar 06, 2023 5.180 5.210 4.850 4.940 326,445 -0.21(-4.08%)
Mar 03, 2023 5.140 5.250 5.020 5.150 350,862 +0.08(+1.68%)
Mar 02, 2023 4.930 5.130 4.810 5.065 379,249 +0.02(+0.40%)
Mar 01, 2023 5.310 5.360 4.690 5.045 677,887 -0.22(-4.27%)
Feb 28, 2023 5.300 5.435 5.230 5.270 396,651 -0.07(-1.31%)
Feb 27, 2023 5.360 5.420 5.170 5.340 968,128 +0.01(+0.19%)
Feb 24, 2023 5.340 5.620 4.710 5.330 1,338,795 -0.69(-11.46%)
Feb 23, 2023 5.840 6.165 5.630 6.020 529,032 +0.10(+1.69%)
Feb 22, 2023 5.750 6.050 5.730 5.920 465,487 +0.17(+2.96%)
Feb 21, 2023 5.950 6.079 5.650 5.750 472,789 -0.32(-5.27%)
Feb 17, 2023 5.710 6.170 5.620 6.070 399,205 +0.41(+7.24%)
Feb 16, 2023 5.740 5.800 5.600 5.660 370,614 -0.11(-1.91%)
Feb 15, 2023 5.730 5.803 5.510 5.770 330,460 -0.08(-1.37%)
Feb 14, 2023 5.640 5.960 5.550 5.850 354,504 +0.18(+3.17%)
Feb 13, 2023 6.020 6.020 5.640 5.670 425,024 -0.22(-3.74%)
Feb 10, 2023 5.650 5.980 5.640 5.890 456,712 +0.18(+3.15%)
Feb 09, 2023 6.020 6.168 5.630 5.710 470,326 -0.23(-3.87%)
Feb 08, 2023 6.310 6.400 5.550 5.940 2,411,367 -0.37(-5.86%)
Feb 07, 2023 6.440 6.559 5.810 6.310 2,135,412 -0.14(-2.17%)
Feb 06, 2023 6.930 7.030 6.430 6.450 510,925 -0.46(-6.66%)
Feb 03, 2023 7.930 8.240 6.840 6.910 915,503 -1.26(-15.42%)
Feb 02, 2023 8.130 8.350 8.000 8.170 387,252 +0.26(+3.29%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.