Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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 )

5.480 -0.090 (-1.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Aug 31, 2023 2.950 2.970 2.900 2.900 199,165 -0.03(-1.02%)
Aug 30, 2023 3.060 3.060 2.920 2.930 304,946 -0.14(-4.56%)
Aug 29, 2023 3.150 3.190 3.040 3.070 296,253 -0.08(-2.54%)
Aug 28, 2023 3.080 3.165 3.075 3.150 179,108 +0.10(+3.28%)
Aug 25, 2023 3.200 3.230 3.050 3.050 200,775 -0.15(-4.69%)
Aug 24, 2023 3.290 3.290 3.185 3.200 200,438 -0.11(-3.32%)
Aug 23, 2023 3.260 3.430 3.260 3.310 227,966 +0.06(+1.85%)
Aug 22, 2023 3.280 3.330 3.210 3.250 306,101 -0.01(-0.31%)
Aug 21, 2023 3.230 3.305 3.160 3.260 229,984 +0.03(+0.93%)
Aug 18, 2023 3.280 3.330 3.215 3.230 344,636 -0.08(-2.42%)
Aug 17, 2023 3.320 3.330 3.260 3.310 350,162 +0.00(+0.00%)
Aug 16, 2023 3.340 3.380 3.290 3.310 410,041 -0.07(-2.07%)
Aug 15, 2023 3.400 3.530 3.330 3.380 343,995 +0.00(+0.00%)
Aug 14, 2023 3.380 3.420 3.300 3.380 407,814 -0.03(-0.88%)
Aug 11, 2023 3.460 3.480 3.340 3.410 281,102 -0.02(-0.58%)
Aug 10, 2023 3.480 3.490 3.380 3.430 273,232 -0.03(-0.87%)
Aug 09, 2023 3.540 3.570 3.370 3.460 491,494 -0.05(-1.42%)
Aug 08, 2023 3.500 3.690 3.450 3.510 461,616 -0.01(-0.28%)
Aug 07, 2023 3.650 3.650 3.430 3.520 467,311 -0.17(-4.61%)
Aug 04, 2023 3.680 3.820 3.530 3.690 427,522 +0.05(+1.37%)
Aug 03, 2023 3.670 3.680 3.600 3.640 268,458 -0.02(-0.55%)
Aug 02, 2023 3.690 3.730 3.570 3.660 405,233 -0.05(-1.35%)
Aug 01, 2023 3.860 3.860 3.680 3.710 364,950 -0.18(-4.63%)
Jul 31, 2023 3.770 3.949 3.770 3.890 422,200 +0.13(+3.46%)
Jul 28, 2023 3.660 3.892 3.640 3.760 550,985 +0.12(+3.30%)
Jul 27, 2023 3.770 3.870 3.590 3.640 468,693 -0.10(-2.67%)
Jul 26, 2023 3.750 3.810 3.600 3.740 407,389 -0.01(-0.27%)
Jul 25, 2023 3.740 3.856 3.670 3.750 403,897 +0.02(+0.54%)
Jul 24, 2023 3.680 3.840 3.590 3.730 432,991 +0.01(+0.27%)
Jul 21, 2023 3.520 3.818 3.510 3.720 518,544 +0.20(+5.68%)
Jul 20, 2023 3.720 3.750 3.470 3.520 414,739 -0.24(-6.38%)
Jul 19, 2023 3.660 3.870 3.660 3.760 495,130 +0.14(+3.87%)
Jul 18, 2023 3.460 3.710 3.379 3.620 505,613 +0.18(+5.23%)
Jul 17, 2023 3.350 3.625 3.310 3.440 489,144 +0.09(+2.69%)
Jul 14, 2023 3.650 3.650 3.345 3.350 467,029 -0.29(-7.97%)
Jul 13, 2023 3.640 3.820 3.590 3.640 799,196 +0.05(+1.39%)
Jul 12, 2023 3.330 3.720 3.310 3.590 839,665 +0.20(+5.90%)
Jul 11, 2023 3.460 3.569 3.320 3.390 707,040 -0.11(-3.14%)
Jul 10, 2023 3.390 3.560 3.290 3.500 1,074,755 +0.13(+3.86%)
Jul 07, 2023 3.660 3.715 3.280 3.370 1,739,615 -0.34(-9.16%)
Jul 06, 2023 3.160 3.910 3.130 3.710 6,297,301 +0.39(+11.75%)
Jul 05, 2023 3.530 3.620 3.140 3.320 29,499,380 +0.49(+17.31%)
Jul 03, 2023 2.710 2.860 2.670 2.830 279,569 +0.08(+2.91%)
Jun 30, 2023 2.730 2.785 2.720 2.750 271,126 +0.00(+0.00%)
Jun 29, 2023 2.800 2.830 2.670 2.750 528,016 -0.05(-1.79%)
Jun 28, 2023 2.750 2.830 2.690 2.800 401,214 +0.05(+1.82%)
Jun 27, 2023 2.760 2.800 2.600 2.750 650,816 -0.01(-0.36%)
Jun 26, 2023 2.920 2.980 2.750 2.760 499,901 -0.13(-4.50%)
Jun 23, 2023 2.810 2.985 2.775 2.890 6,689,961 +0.01(+0.35%)
Jun 22, 2023 2.990 2.990 2.760 2.880 650,294 -0.08(-2.70%)
Jun 21, 2023 3.090 3.110 2.860 2.960 717,573 -0.15(-4.82%)
Jun 20, 2023 3.350 3.370 3.100 3.110 533,765 -0.26(-7.72%)
Jun 16, 2023 3.680 3.700 3.355 3.370 697,305 -0.24(-6.65%)
Jun 15, 2023 3.570 3.725 3.380 3.610 469,550 +0.38(+11.76%)
May 08, 2023 3.320 3.480 3.160 3.230 704,079 -0.06(-1.82%)
May 05, 2023 3.400 3.550 3.265 3.290 672,203 +0.06(+1.86%)
May 04, 2023 3.150 3.300 2.890 3.230 454,590 +0.09(+2.87%)
May 03, 2023 3.130 3.300 3.115 3.140 278,212 +0.03(+0.96%)
May 02, 2023 3.210 3.290 3.080 3.110 285,298 -0.13(-4.01%)
May 01, 2023 3.050 3.250 2.990 3.240 268,773 +0.22(+7.28%)
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%)
Feb 01, 2023 7.730 8.020 7.640 7.910 306,849 +0.12(+1.54%)
Jan 31, 2023 7.920 8.060 7.550 7.790 435,630 +0.01(+0.13%)
Jan 30, 2023 7.780 8.050 7.680 7.780 279,009 -0.06(-0.77%)
Jan 27, 2023 7.640 7.980 7.470 7.840 218,251 +0.18(+2.35%)
Jan 26, 2023 7.870 7.930 7.495 7.660 204,048 -0.06(-0.78%)
Jan 25, 2023 7.850 7.880 7.140 7.720 370,140 -0.37(-4.57%)
Jan 24, 2023 8.180 8.410 8.030 8.090 651,719 -0.15(-1.82%)
Jan 23, 2023 8.200 8.395 8.010 8.240 312,160 +0.07(+0.86%)
Jan 20, 2023 7.760 8.260 7.590 8.170 309,789 +0.59(+7.78%)
Jan 19, 2023 7.440 7.695 7.150 7.580 282,265 +0.05(+0.66%)
Jan 18, 2023 8.050 8.160 7.520 7.530 447,623 -0.33(-4.20%)
Jan 17, 2023 8.490 8.520 7.620 7.860 442,580 -0.68(-7.96%)
Jan 13, 2023 8.810 9.410 8.080 8.540 456,883 -0.48(-5.32%)
Jan 12, 2023 8.550 9.100 7.980 9.020 609,639 +0.53(+6.24%)
Jan 11, 2023 7.890 8.560 7.440 8.490 463,900 +0.59(+7.47%)
Jan 10, 2023 7.150 8.120 7.060 7.900 515,824 +0.75(+10.49%)
Jan 09, 2023 6.780 7.220 6.450 7.150 492,341 +0.42(+6.24%)
Jan 06, 2023 6.560 6.930 6.280 6.730 281,598 +0.22(+3.38%)
Jan 05, 2023 6.630 6.650 6.390 6.510 265,012 -0.13(-1.96%)
Jan 04, 2023 6.400 6.650 6.260 6.640 335,800 +0.26(+4.08%)
Jan 03, 2023 5.920 6.460 5.860 6.380 520,119 +0.48(+8.14%)
Dec 30, 2022 5.660 6.000 5.650 5.900 512,157 +0.14(+2.43%)
Dec 29, 2022 5.680 6.060 5.540 5.760 604,615 +0.16(+2.86%)
Dec 28, 2022 5.380 5.795 5.350 5.600 851,168 +0.18(+3.32%)
Dec 27, 2022 6.010 6.095 5.340 5.420 590,597 -0.66(-10.86%)
Dec 23, 2022 6.580 6.595 5.929 6.080 423,281 -0.54(-8.16%)
Dec 22, 2022 6.420 6.640 6.070 6.620 398,058 +0.07(+1.07%)
Dec 21, 2022 6.570 6.710 6.320 6.550 450,614 -0.02(-0.30%)
Dec 20, 2022 6.290 6.640 6.123 6.570 414,696 +0.25(+3.96%)
Dec 19, 2022 7.410 7.410 5.900 6.320 969,087 -1.04(-14.13%)
Dec 16, 2022 7.950 7.950 6.910 7.360 1,271,507 -0.74(-9.14%)
Dec 15, 2022 8.040 8.300 7.950 8.100 448,457 -0.09(-1.10%)
Dec 14, 2022 8.020 8.380 7.780 8.190 303,831 +0.15(+1.87%)
Dec 13, 2022 8.290 8.290 7.710 8.040 313,710 +0.10(+1.26%)
Dec 12, 2022 7.930 7.990 7.660 7.940 354,103 +0.09(+1.15%)
Dec 09, 2022 7.780 8.000 7.680 7.850 258,842 +0.02(+0.26%)
Dec 08, 2022 8.420 8.420 7.540 7.830 293,538 -0.39(-4.74%)
Dec 07, 2022 8.160 8.400 8.000 8.220 204,761 +0.10(+1.23%)
Dec 06, 2022 8.250 8.330 7.970 8.120 281,800 -0.16(-1.93%)
Dec 05, 2022 8.500 8.560 7.940 8.280 440,240 -0.28(-3.27%)
Dec 02, 2022 8.270 8.600 8.010 8.560 265,023 +0.14(+1.66%)
Dec 01, 2022 8.620 8.745 8.110 8.420 364,663 -0.15(-1.75%)
Nov 30, 2022 8.190 8.595 7.970 8.570 398,527 +0.57(+7.13%)
Nov 29, 2022 7.870 8.700 7.680 8.000 930,415 +0.05(+0.63%)
Nov 28, 2022 7.920 8.250 7.720 7.950 898,554 +0.02(+0.25%)
Nov 25, 2022 7.810 8.050 6.705 7.930 444,069 +0.07(+0.89%)
Nov 23, 2022 9.370 9.530 7.800 7.860 371,101 -1.52(-16.20%)
Nov 22, 2022 9.660 9.660 9.075 9.380 462,353 -0.24(-2.49%)
Nov 21, 2022 9.670 10.01 9.520 9.620 354,822 -0.07(-0.72%)
Nov 18, 2022 9.910 9.980 9.560 9.690 191,331 +0.09(+0.94%)
Nov 17, 2022 9.630 9.750 9.330 9.600 261,750 -0.20(-2.04%)
Nov 16, 2022 9.680 10.08 9.610 9.800 338,668 +0.08(+0.82%)
Nov 15, 2022 9.480 9.820 9.160 9.720 1,045,055 +0.61(+6.70%)
Nov 14, 2022 8.930 9.380 8.840 9.110 277,020 +0.07(+0.77%)
Nov 11, 2022 8.690 9.400 8.560 9.040 345,976 +0.25(+2.84%)
Nov 10, 2022 8.200 8.910 8.110 8.790 787,611 +0.99(+12.69%)
Nov 09, 2022 9.060 9.060 7.750 7.800 557,689 -1.28(-14.10%)
Nov 08, 2022 8.890 9.200 8.610 9.080 769,584 +0.22(+2.48%)
Nov 07, 2022 8.800 9.195 8.670 8.860 548,769 -0.05(-0.56%)
Nov 04, 2022 9.310 9.385 7.170 8.910 922,964 -0.99(-10.00%)
Nov 03, 2022 9.400 10.08 9.290 9.900 253,233 +0.20(+2.06%)
Nov 02, 2022 10.18 10.42 9.650 9.700 392,671 -0.54(-5.27%)
Nov 01, 2022 9.790 10.42 9.590 10.24 484,590 +0.62(+6.44%)
Oct 31, 2022 9.420 9.700 9.280 9.620 361,753 +0.08(+0.84%)
Oct 28, 2022 9.230 9.580 8.950 9.540 323,476 +0.41(+4.49%)
Oct 27, 2022 9.400 9.400 9.000 9.130 254,037 +0.01(+0.11%)
Oct 26, 2022 9.060 9.615 8.920 9.120 223,399 +0.00(+0.00%)
Oct 25, 2022 8.820 9.330 8.820 9.120 222,819 +0.33(+3.75%)
Oct 24, 2022 8.850 8.890 8.170 8.790 217,486 +0.08(+0.92%)
Oct 21, 2022 8.580 8.750 8.240 8.710 273,676 +0.26(+3.08%)
Oct 20, 2022 8.470 9.030 8.320 8.450 379,241 -0.18(-2.09%)
Oct 19, 2022 9.110 9.125 8.490 8.630 432,155 -0.61(-6.60%)
Oct 18, 2022 8.890 9.340 8.670 9.240 379,390 +0.66(+7.69%)
Oct 17, 2022 8.130 8.630 8.027 8.580 402,652 +0.62(+7.79%)
Oct 14, 2022 8.410 8.480 7.910 7.960 307,892 -0.31(-3.75%)
Oct 13, 2022 7.460 8.320 7.430 8.270 346,105 +0.55(+7.12%)
Oct 12, 2022 7.640 7.750 7.285 7.720 420,442 +0.14(+1.85%)
Oct 11, 2022 7.310 7.800 7.100 7.580 516,741 -0.15(-1.94%)
Oct 10, 2022 7.760 7.910 7.560 7.730 330,480 +0.01(+0.13%)
Oct 07, 2022 8.250 8.320 7.690 7.720 380,946 -0.74(-8.75%)
Oct 06, 2022 8.830 9.000 8.380 8.460 274,498 -0.45(-5.05%)
Oct 05, 2022 8.950 9.060 8.640 8.910 279,850 -0.21(-2.30%)
Oct 04, 2022 8.920 9.240 8.910 9.120 478,408 +0.43(+4.95%)
Oct 03, 2022 8.980 9.070 8.630 8.690 329,630 -0.08(-0.91%)
Sep 30, 2022 8.540 9.170 8.533 8.770 661,550 +0.23(+2.69%)
Sep 29, 2022 8.890 8.915 7.870 8.540 686,671 -0.45(-5.01%)
Sep 28, 2022 9.200 9.210 8.800 8.990 823,752 +0.15(+1.70%)
Sep 27, 2022 8.840 8.950 8.560 8.840 668,538 +0.27(+3.15%)
Sep 26, 2022 8.560 8.866 8.330 8.570 403,363 +0.01(+0.12%)
Sep 23, 2022 8.500 8.650 8.265 8.560 676,093 -0.05(-0.58%)
Sep 22, 2022 8.920 8.920 8.280 8.610 408,205 -0.28(-3.15%)
Sep 21, 2022 9.490 9.490 8.840 8.890 637,725 -0.49(-5.22%)
Sep 20, 2022 8.700 9.870 8.520 9.380 358,175 +0.29(+3.19%)
Sep 19, 2022 9.680 9.810 8.852 9.090 536,674 -0.73(-7.43%)
Sep 16, 2022 11.04 11.20 9.455 9.820 2,735,161 -1.54(-13.56%)
Sep 15, 2022 11.99 12.38 11.36 11.36 821,999 -0.80(-6.58%)
Sep 14, 2022 11.85 12.61 11.40 12.16 482,979 +0.53(+4.56%)
Sep 13, 2022 11.58 12.01 11.40 11.63 511,691 -0.36(-3.00%)
Sep 12, 2022 11.37 12.16 11.37 11.99 504,020 +0.76(+6.77%)
Sep 09, 2022 11.12 11.63 10.97 11.23 209,982 +0.14(+1.26%)
Sep 08, 2022 10.25 11.12 10.25 11.09 399,936 +0.66(+6.33%)
Sep 07, 2022 9.770 10.50 9.691 10.43 171,560 +0.60(+6.10%)
Sep 06, 2022 10.00 10.39 9.750 9.830 240,558 -0.16(-1.60%)
Sep 02, 2022 10.23 10.34 9.795 9.990 260,768 -0.15(-1.48%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.