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