C4 Therapeutics Inc. Common Stockのデータ

C4 Therapeutics Inc. Common Stockの基本情報

名前 C4 Therapeutics Inc. Common Stock
ティッカー CCCC
United States
上場年 2020.0
セクター Health Care

C4 Therapeutics Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 42.55 40.9 42.0 41.31 241800.0 41.31
2021-02-12 45.36 41.47 45.08 41.97 66900.0 41.97
2021-02-11 48.97 44.98 45.71 45.54 109800.0 45.54
2021-02-10 46.99 44.38 44.38 46.5 87700.0 46.5
2021-02-09 44.98 42.67 43.65 44.16 55500.0 44.16
2021-02-08 46.58 43.29 45.95 43.64 125500.0 43.64
2021-02-05 46.24 40.96 41.95 44.73 134200.0 44.73
2021-02-04 43.32 40.86 41.01 42.34 68000.0 42.34
2021-02-03 45.2 40.87 43.49 41.45 167400.0 41.45
2021-02-02 44.45 36.89 38.9 42.53 224400.0 42.53
2021-02-01 38.12 35.5 36.5 38.05 111300.0 38.05
2021-01-29 37.54 34.86 36.03 36.12 397900.0 36.12
2021-01-28 37.04 34.01 35.18 36.17 238000.0 36.17
2021-01-27 37.49 34.16 37.02 34.97 342600.0 34.97
2021-01-26 40.47 37.83 40.47 38.01 127300.0 38.01
2021-01-25 41.01 38.74 39.74 40.37 168200.0 40.37
2021-01-22 40.0 35.61 36.52 39.58 162200.0 39.58
2021-01-21 39.0 35.51 37.54 36.87 116600.0 36.87
2021-01-20 40.54 36.17 40.1 37.14 155400.0 37.14
2021-01-19 41.06 38.69 39.51 39.53 133800.0 39.53
2021-01-15 38.99 36.57 37.54 38.31 214800.0 38.31
2021-01-14 41.4 37.77 39.7 37.97 193900.0 37.97
2021-01-13 40.79 35.72 37.12 39.55 156200.0 39.55
2021-01-12 37.86 34.39 37.86 36.41 247600.0 36.41
2021-01-11 38.04 32.95 33.52 37.46 251300.0 37.46
2021-01-08 34.74 33.15 34.37 33.94 233200.0 33.94
2021-01-07 34.65 32.53 33.7 34.27 171100.0 34.27
2021-01-06 33.6 31.97 32.51 33.45 234600.0 33.45
2021-01-05 33.13 31.61 31.82 32.13 290800.0 32.13
2021-01-04 34.18 30.55 33.51 31.96 199900.0 31.96
2020-12-31 35.81 32.5 35.81 33.13 251600.0 33.13
2020-12-30 36.35 34.01 35.0 35.94 119800.0 35.94
2020-12-29 37.07 34.0 36.07 34.86 250400.0 34.86
2020-12-28 36.71 33.66 36.09 35.88 296400.0 35.88
2020-12-24 36.7 35.0 36.7 35.43 153400.0 35.43
2020-12-23 37.42 34.75 35.91 37.05 463800.0 37.05
2020-12-22 37.8 31.46 32.52 35.57 539900.0 35.57
2020-12-21 32.58 29.59 31.16 31.63 372300.0 31.63
2020-12-18 34.29 31.0 33.66 32.16 1906400.0 32.16
2020-12-17 33.99 31.9 33.46 33.21 242200.0 33.21
2020-12-16 34.07 31.88 33.64 32.16 358100.0 32.16
2020-12-15 35.01 31.15 32.93 33.64 353100.0 33.64
2020-12-14 33.25 29.5 29.5 32.15 461300.0 32.15
2020-12-11 29.95 28.6 29.19 29.03 153000.0 29.03
2020-12-10 31.28 27.25 30.5 29.15 569100.0 29.15
2020-12-09 34.49 30.53 33.58 30.53 222600.0 30.53
2020-12-08 34.28 32.54 33.52 33.58 308000.0 33.58
2020-12-07 35.04 31.61 33.78 33.11 244600.0 33.11
2020-12-04 35.0 32.54 33.0 33.94 365000.0 33.94
2020-12-03 32.93 29.51 29.51 32.77 212700.0 32.77
2020-12-02 31.46 29.51 29.64 29.78 180800.0 29.78
2020-12-01 34.7 30.02 34.55 30.23 302500.0 30.23
2020-11-30 35.91 33.99 35.86 34.2 194100.0 34.2
2020-11-27 36.8 34.06 34.73 35.87 269700.0 35.87
2020-11-25 36.0 32.29 32.65 34.29 319500.0 34.29
2020-11-24 34.3 29.05 29.2 32.95 618200.0 32.95
2020-11-23 29.47 28.0 28.47 29.02 407300.0 29.02
2020-11-20 29.66 28.43 28.95 28.5 966700.0 28.5
2020-11-19 30.48 27.5 28.42 28.6 1173000.0 28.6
2020-11-18 31.41 28.44 28.85 28.54 1287400.0 28.54
2020-11-17 30.6 27.47 28.01 29.03 1493000.0 29.03
2020-11-16 28.24 25.64 25.98 28.09 896100.0 28.09
2020-11-13 27.1 25.42 26.52 25.83 766600.0 25.83
2020-11-12 27.85 25.72 26.51 26.51 596200.0 26.51
2020-11-11 27.0 25.5 25.75 26.81 710900.0 26.81
2020-11-10 27.49 24.68 26.76 25.86 691100.0 25.86
2020-11-09 28.85 26.42 27.74 26.61 749300.0 26.61
2020-11-06 28.03 25.95 26.06 26.97 901200.0 26.97
2020-11-05 26.36 25.74 25.9 25.85 542100.0 25.85
2020-11-04 27.08 25.6 26.23 25.74 1101900.0 25.74
2020-11-03 26.32 24.3 24.8 26.02 885500.0 26.02
2020-11-02 25.63 23.63 24.77 24.74 738800.0 24.74
2020-10-30 25.51 24.12 25.51 24.75 274900.0 24.75
2020-10-29 25.47 24.5 25.01 25.09 475600.0 25.09
2020-10-28 26.83 24.6 25.72 25.07 784500.0 25.07
2020-10-27 27.93 25.2 27.06 25.71 1078100.0 25.71
2020-10-26 26.79 25.08 26.14 26.23 605900.0 26.23
2020-10-23 27.79 25.83 27.01 26.09 428500.0 26.09
2020-10-22 28.13 26.63 27.35 26.85 470700.0 26.85
2020-10-21 28.5 26.75 27.22 27.4 438600.0 27.4
2020-10-20 27.75 26.05 26.05 27.2 735400.0 27.2
2020-10-19 26.82 24.2 25.1 26.1 576100.0 26.1
2020-10-16 26.03 24.67 25.0 25.14 387000.0 25.14
2020-10-15 25.49 23.5 23.83 25.31 466400.0 25.31
2020-10-14 24.96 23.22 23.49 24.14 693200.0 24.14
2020-10-13 24.6 23.0 23.0 23.31 890000.0 23.31
2020-10-12 24.61 23.0 23.0 23.17 1053600.0 23.17
2020-10-09 25.4 22.4 24.75 22.8 917100.0 22.8
2020-10-08 25.85 23.86 25.39 24.0 870400.0 24.0
2020-10-07 27.35 23.7 27.35 24.6 1838100.0 24.6
2020-10-06 28.39 25.75 27.85 26.96 692900.0 26.96
2020-10-05 28.75 26.49 27.0 26.57 749600.0 26.57
2020-10-02 28.0 25.27 26.6 25.49 1952600.0 25.49