Home
Investing
Stocks
USA
NASDAQ
C4 Therapeutics Inc (CCCC)
C4 Therapeutics Inc (CCCC) Historical

C4 Therapeutics Inc (CCCC)

2.32

0.14

(6.42%)

Closed July 19 4:00PM

2.38

0.06

(2.59%)

After Hours: 7:50PM

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.41	20.8121827411	1.97	2.41	1.92	2318709	2.21004505	CS
4	0.93	64.1379310345	1.45	2.41	1.36	1841202	1.79057714	CS
12	0.78	48.75	1.6	2.41	1.21	1281992	1.63685319	CS
26	-1.53	-39.1304347826	3.91	4.025	1.085	1353541	2.14288396	CS
52	-4.58	-65.8045977011	6.96	7.3573	1.085	1317511	3.61155376	CS
156	-7.58	-76.1044176707	9.96	13.235	1.06	2216840	4.92669256	CS
260	-24.22	-91.0526315789	26.6	51.21	1.06	1581534	7.4055976	CS

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1752878100	2.32	0.14	6.42	2.23	2.705	2.23	3950952
1752791700	2.18	0.16	7.92	2	2.2599999	1.92	2228397
1752705300	2.02	-0.09	-4.27	2.14	2.23	2.0099999	1288691
1752618900	2.11	-0.27	-11.34	2.38	2.39	2.1	1705014
1752532500	2.38	0.15	6.73	2.24	2.4	2.1396	2440997
1752273300	2.23	0.24	12.06	1.97	2.41	1.9304	4067561
1752186900	1.99	-0.03	-1.49	2.02	2.035	1.89	1331973
1752100500	2.02	0.31	18.13	1.74	2.165	1.7302	3464330
1752014100	1.71	0.19	12.50	1.53	1.8	1.53	1567664
1751927700	1.52	0.04	2.70	1.47	1.53	1.44	570610
1751576640	1.48	-0.04	-2.63	1.54	1.56	1.435	728171
1751495700	1.52	0.01	0.66	1.5	1.5331999	1.43	1765662
1751409300	1.51	0.08	5.59	1.4	1.5991	1.395	1068521
1751322900	1.43	0.03	2.14	1.42	1.475	1.395	685640
1751063700	1.4	-0.12	-7.89	1.53	1.55	1.4	8245225
1750977300	1.52	-0.02	-1.30	1.52	1.556	1.47	676705
1750890900	1.54	-0.02	-1.28	1.56	1.57	1.48	471392
1750804500	1.56	0.09	6.12	1.51	1.6299999	1.4934	941940
1750718100	1.47	0.05	3.52	1.42	1.47	1.36	819052
1750458900	1.42	-0.02	-1.39	1.45	1.46	1.3799999	1057879
1750286100	1.44	-0.05	-3.36	1.49	1.5399	1.43	971799
1750199700	1.49	-0.14	-8.59	1.61	1.6236	1.48	960645
1750113300	1.6299999	-0.05	-2.98	1.69	1.74	1.595	988420
1749854100	1.68	0.06	3.70	1.56	1.705	1.53	1374761
1749767700	1.62	0.1	6.58	1.49	1.62	1.43	1218515
1749681300	1.52	-0.05	-3.18	1.57	1.595	1.49	1001017
1749594900	1.57	-0.11	-6.55	1.69	1.715	1.53	1635225
1749508500	1.68	-0.05	-2.89	1.78	1.78	1.61	993733
1749249300	1.73	0.26	17.69	1.5	1.75	1.5	1280777
1749162900	1.47	-0.07	-4.55	1.52	1.525	1.425	768457
1749076500	1.54	0.06	4.05	1.47	1.565	1.47	568161
1748990100	1.48	0.15	11.28	1.36	1.5149999	1.305	1120908
1748903700	1.33	0.08	6.40	1.28	1.43	1.27	1223089
1748644500	1.25	-0.07	-5.30	1.29	1.3	1.21	836365
1748558100	1.32	0.06	4.76	1.29	1.35	1.25	1027449
1748471700	1.26	-0.04	-3.08	1.31	1.31	1.24	774581
1748385300	1.3	-0.08	-5.80	1.42	1.4263999	1.28	838897
1748039700	1.3799999	0.01	0.73	1.37	1.3799999	1.32	453269
1747953300	1.37	0.01	0.74	1.3899999	1.42	1.35	664075
1747866900	1.36	-0.12	-8.11	1.48	1.48	1.33	945486
1747780500	1.48	-0.06	-3.90	1.52	1.54	1.45	745256
1747694100	1.54	0.16	11.59	1.34	1.58	1.335	2281224
1747434900	1.3799999	0	0.00	1.3899999	1.42	1.34	1276483
1747348500	1.3799999	0.01	0.73	1.37	1.3899999	1.3	621905
1747262100	1.37	-0.13	-8.67	1.49	1.4978	1.36	680961
1747175700	1.5	-0.08	-5.06	1.62	1.62	1.47	945167
1747089300	1.58	0.11	7.48	1.52	1.6399999	1.52	974627
1746830100	1.47	-0.07	-4.55	1.53	1.6299999	1.45	1169228
1746743700	1.54	0.04	2.67	1.53	1.61	1.42	1054390
1746657300	1.5	0.09	6.38	1.56	1.69	1.4608	2353593
1746570900	1.41	-0.21	-12.96	1.59	1.59	1.4	1059891
1746484500	1.62	-0.12	-6.90	1.7	1.72	1.61	520280
1746225300	1.74	0.11	6.75	1.65	1.79	1.65	1144840
1746138900	1.6299999	-0.01	-0.61	1.6299999	1.655	1.55	563096
1746052500	1.6399999	0.06	3.80	1.56	1.65	1.4805	509511
1745966100	1.58	-0.04	-2.47	1.61	1.6399999	1.56	410287
1745879700	1.62	0.08	5.19	1.57	1.67	1.53	1090319
1745620500	1.54	-0.06	-3.75	1.6	1.6361	1.49	1277945
1745534100	1.6	-0.01	-0.62	1.6399999	1.6399999	1.5049999	1315262
1745447700	1.61	0.05	3.21	1.6	1.74	1.56	3653000
1745361300	1.56	0.16	11.43	1.41	1.61	1.35	2657300
1745274900	1.4	0.15	12.00	1.24	1.485	1.2001	1497644