NasdaqGS - Nasdaq Real Time Price USD
C4 Therapeutics, Inc. (CCCC)
As of 11:30 AM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 16, 2024 | 6.29 | 6.97 | 6.29 | 6.95 | 6.95 | 371,838 |
| Oct 15, 2024 | 5.90 | 6.31 | 5.84 | 6.30 | 6.30 | 1,005,300 |
| Oct 14, 2024 | 5.49 | 5.91 | 5.48 | 5.88 | 5.88 | 689,700 |
| Oct 11, 2024 | 5.28 | 5.48 | 5.24 | 5.46 | 5.46 | 560,700 |
| Oct 10, 2024 | 5.04 | 5.31 | 4.97 | 5.30 | 5.30 | 818,100 |
| Oct 9, 2024 | 5.13 | 5.19 | 4.97 | 5.06 | 5.06 | 699,000 |
| Oct 8, 2024 | 5.18 | 5.29 | 5.04 | 5.13 | 5.13 | 619,400 |
| Oct 7, 2024 | 5.40 | 5.40 | 5.10 | 5.15 | 5.15 | 501,500 |
| Oct 4, 2024 | 5.48 | 5.48 | 5.18 | 5.38 | 5.38 | 543,800 |
| Oct 3, 2024 | 5.40 | 5.40 | 5.18 | 5.34 | 5.34 | 1,272,600 |
| Oct 2, 2024 | 5.52 | 5.52 | 5.31 | 5.43 | 5.43 | 750,500 |
| Oct 1, 2024 | 5.61 | 5.70 | 5.27 | 5.56 | 5.56 | 1,081,500 |
| Sep 30, 2024 | 5.90 | 6.08 | 5.67 | 5.70 | 5.70 | 639,500 |
| Sep 27, 2024 | 6.32 | 6.36 | 5.82 | 5.89 | 5.89 | 615,400 |
| Sep 26, 2024 | 6.40 | 6.55 | 6.05 | 6.23 | 6.23 | 642,800 |
| Sep 25, 2024 | 6.27 | 6.34 | 6.20 | 6.26 | 6.26 | 520,200 |
| Sep 24, 2024 | 6.24 | 6.30 | 5.95 | 6.28 | 6.28 | 771,500 |
| Sep 23, 2024 | 6.46 | 6.48 | 5.97 | 6.17 | 6.17 | 894,600 |
| Sep 20, 2024 | 6.51 | 6.56 | 6.23 | 6.35 | 6.35 | 2,458,100 |
| Sep 19, 2024 | 6.65 | 7.06 | 6.51 | 6.57 | 6.57 | 1,159,100 |
| Sep 18, 2024 | 6.54 | 6.71 | 6.17 | 6.38 | 6.38 | 1,033,000 |
| Sep 17, 2024 | 6.48 | 6.70 | 6.36 | 6.46 | 6.46 | 1,131,800 |
| Sep 16, 2024 | 6.46 | 6.84 | 6.16 | 6.36 | 6.36 | 1,142,800 |
| Sep 13, 2024 | 6.53 | 7.22 | 5.70 | 6.44 | 6.44 | 3,333,900 |
| Sep 12, 2024 | 6.06 | 6.41 | 5.98 | 6.41 | 6.41 | 817,900 |
| Sep 11, 2024 | 6.49 | 6.51 | 5.81 | 6.00 | 6.00 | 1,119,600 |
| Sep 10, 2024 | 5.73 | 6.70 | 5.66 | 6.52 | 6.52 | 1,226,200 |
| Sep 9, 2024 | 4.56 | 5.73 | 4.56 | 5.73 | 5.73 | 2,909,100 |
| Sep 6, 2024 | 5.88 | 6.04 | 5.28 | 5.40 | 5.40 | 1,771,600 |
| Sep 5, 2024 | 5.90 | 6.04 | 5.66 | 5.83 | 5.83 | 1,148,700 |
| Sep 4, 2024 | 5.96 | 6.28 | 5.83 | 5.87 | 5.87 | 676,700 |
| Sep 3, 2024 | 6.31 | 6.31 | 5.68 | 6.01 | 6.01 | 1,119,100 |
| Aug 30, 2024 | 6.42 | 6.53 | 6.07 | 6.32 | 6.32 | 784,300 |
| Aug 29, 2024 | 6.39 | 6.71 | 6.32 | 6.43 | 6.43 | 708,600 |
| Aug 28, 2024 | 6.37 | 6.44 | 6.15 | 6.37 | 6.37 | 778,700 |
| Aug 27, 2024 | 6.81 | 6.94 | 6.27 | 6.43 | 6.43 | 1,090,600 |
| Aug 26, 2024 | 6.73 | 7.08 | 6.58 | 6.93 | 6.93 | 998,200 |
| Aug 23, 2024 | 6.16 | 6.72 | 6.13 | 6.64 | 6.64 | 1,326,600 |
| Aug 22, 2024 | 6.35 | 6.37 | 5.89 | 6.06 | 6.06 | 977,800 |
| Aug 21, 2024 | 6.13 | 6.32 | 6.03 | 6.31 | 6.31 | 1,555,100 |
| Aug 20, 2024 | 6.35 | 6.41 | 6.00 | 6.05 | 6.05 | 1,071,100 |
| Aug 19, 2024 | 5.89 | 6.28 | 5.82 | 6.28 | 6.28 | 805,100 |
| Aug 16, 2024 | 5.81 | 5.98 | 5.71 | 5.85 | 5.85 | 585,900 |
| Aug 15, 2024 | 5.68 | 5.97 | 5.47 | 5.86 | 5.86 | 878,100 |
| Aug 14, 2024 | 5.86 | 5.86 | 5.40 | 5.67 | 5.67 | 1,075,300 |
| Aug 13, 2024 | 5.79 | 5.82 | 5.53 | 5.70 | 5.70 | 517,300 |
| Aug 12, 2024 | 5.41 | 5.80 | 5.36 | 5.72 | 5.72 | 647,000 |
| Aug 9, 2024 | 5.82 | 5.89 | 5.28 | 5.40 | 5.40 | 580,600 |
| Aug 8, 2024 | 5.87 | 5.93 | 5.67 | 5.79 | 5.79 | 594,600 |
| Aug 7, 2024 | 6.19 | 6.21 | 5.59 | 5.79 | 5.79 | 999,200 |
| Aug 6, 2024 | 5.93 | 6.26 | 5.92 | 5.99 | 5.99 | 573,200 |
| Aug 5, 2024 | 5.53 | 6.16 | 5.48 | 5.89 | 5.89 | 1,169,700 |
| Aug 2, 2024 | 6.33 | 6.65 | 6.16 | 6.42 | 6.42 | 1,802,400 |
| Aug 1, 2024 | 6.89 | 7.36 | 6.51 | 6.68 | 6.68 | 1,315,200 |
| Jul 31, 2024 | 6.40 | 6.83 | 6.27 | 6.70 | 6.70 | 1,117,900 |
| Jul 30, 2024 | 6.57 | 6.78 | 6.17 | 6.30 | 6.30 | 970,900 |
| Jul 29, 2024 | 6.51 | 6.62 | 6.36 | 6.54 | 6.54 | 1,111,700 |
| Jul 26, 2024 | 6.60 | 6.94 | 6.49 | 6.50 | 6.50 | 1,361,700 |
| Jul 25, 2024 | 6.00 | 6.55 | 5.87 | 6.44 | 6.44 | 1,000,100 |
| Jul 24, 2024 | 6.35 | 6.51 | 5.80 | 5.94 | 5.94 | 1,226,200 |
| Jul 23, 2024 | 6.09 | 6.57 | 6.07 | 6.48 | 6.48 | 1,063,800 |
| Jul 22, 2024 | 6.09 | 6.22 | 5.80 | 6.16 | 6.16 | 1,576,800 |
| Jul 19, 2024 | 6.25 | 6.25 | 5.94 | 6.03 | 6.03 | 1,315,000 |
| Jul 18, 2024 | 6.96 | 7.00 | 6.15 | 6.25 | 6.25 | 2,351,500 |
| Jul 17, 2024 | 7.45 | 7.53 | 6.57 | 6.86 | 6.86 | 3,313,500 |
| Jul 16, 2024 | 6.61 | 7.66 | 6.56 | 7.38 | 7.38 | 3,834,900 |
| Jul 15, 2024 | 5.72 | 6.75 | 5.52 | 6.49 | 6.49 | 2,597,900 |
| Jul 12, 2024 | 5.17 | 5.72 | 5.11 | 5.65 | 5.65 | 1,935,600 |
| Jul 11, 2024 | 5.12 | 5.37 | 5.07 | 5.12 | 5.12 | 1,416,600 |
| Jul 10, 2024 | 5.03 | 5.07 | 4.90 | 5.00 | 5.00 | 1,359,600 |
| Jul 9, 2024 | 4.44 | 5.04 | 4.39 | 5.00 | 5.00 | 1,380,300 |
| Jul 8, 2024 | 4.61 | 4.69 | 4.36 | 4.43 | 4.43 | 1,384,300 |
| Jul 5, 2024 | 4.55 | 4.60 | 4.41 | 4.52 | 4.52 | 891,900 |
| Jul 3, 2024 | 4.48 | 4.84 | 4.48 | 4.55 | 4.55 | 1,005,700 |
| Jul 2, 2024 | 4.85 | 4.85 | 4.41 | 4.52 | 4.52 | 1,355,100 |
| Jul 1, 2024 | 4.66 | 4.87 | 4.55 | 4.85 | 4.85 | 1,414,100 |
| Jun 28, 2024 | 4.66 | 4.67 | 4.41 | 4.62 | 4.62 | 11,403,200 |
| Jun 27, 2024 | 4.61 | 4.71 | 4.52 | 4.62 | 4.62 | 1,011,300 |
| Jun 26, 2024 | 4.65 | 4.88 | 4.38 | 4.63 | 4.63 | 1,354,200 |
| Jun 25, 2024 | 4.66 | 4.79 | 4.61 | 4.71 | 4.71 | 1,396,600 |
| Jun 24, 2024 | 4.25 | 4.72 | 4.25 | 4.71 | 4.71 | 1,696,900 |
| Jun 21, 2024 | 4.07 | 4.36 | 4.06 | 4.24 | 4.24 | 8,877,000 |
| Jun 20, 2024 | 4.07 | 4.07 | 3.91 | 4.05 | 4.05 | 1,558,000 |
| Jun 18, 2024 | 4.10 | 4.10 | 3.91 | 4.08 | 4.08 | 1,294,200 |
| Jun 17, 2024 | 4.45 | 4.49 | 4.08 | 4.14 | 4.14 | 1,895,300 |
| Jun 14, 2024 | 4.77 | 4.80 | 4.38 | 4.38 | 4.38 | 1,493,700 |
| Jun 13, 2024 | 5.04 | 5.04 | 4.80 | 4.81 | 4.81 | 1,406,500 |
| Jun 12, 2024 | 5.04 | 5.14 | 4.91 | 4.96 | 4.96 | 1,418,400 |
| Jun 11, 2024 | 4.77 | 4.92 | 4.65 | 4.86 | 4.86 | 978,000 |
| Jun 10, 2024 | 4.58 | 4.84 | 4.52 | 4.82 | 4.82 | 1,360,300 |
| Jun 7, 2024 | 4.72 | 4.94 | 4.61 | 4.66 | 4.66 | 902,300 |
| Jun 6, 2024 | 4.94 | 4.94 | 4.70 | 4.72 | 4.72 | 1,068,800 |
| Jun 5, 2024 | 4.92 | 5.01 | 4.88 | 4.95 | 4.95 | 1,093,500 |
| Jun 4, 2024 | 4.80 | 5.01 | 4.68 | 4.90 | 4.90 | 1,487,400 |
| Jun 3, 2024 | 5.03 | 5.03 | 4.72 | 4.84 | 4.84 | 1,366,600 |
| May 31, 2024 | 5.03 | 5.09 | 4.95 | 5.00 | 5.00 | 1,139,800 |
| May 30, 2024 | 5.07 | 5.19 | 4.76 | 4.98 | 4.98 | 1,464,000 |
| May 29, 2024 | 5.31 | 5.44 | 4.94 | 4.99 | 4.99 | 1,549,700 |
| May 28, 2024 | 5.46 | 5.58 | 5.29 | 5.36 | 5.36 | 1,185,400 |
| May 24, 2024 | 5.61 | 5.65 | 5.46 | 5.48 | 5.48 | 773,700 |
| May 23, 2024 | 5.81 | 5.81 | 5.53 | 5.57 | 5.57 | 1,155,900 |
| May 22, 2024 | 5.70 | 5.86 | 5.63 | 5.80 | 5.80 | 787,200 |
| May 21, 2024 | 5.63 | 5.80 | 5.63 | 5.76 | 5.76 | 891,100 |
| May 20, 2024 | 5.72 | 5.82 | 5.58 | 5.62 | 5.62 | 876,100 |
| May 17, 2024 | 5.99 | 6.01 | 5.62 | 5.68 | 5.68 | 1,255,700 |
| May 16, 2024 | 6.20 | 6.20 | 5.91 | 5.97 | 5.97 | 1,457,400 |
| May 15, 2024 | 6.12 | 6.37 | 6.07 | 6.11 | 6.11 | 2,094,300 |
| May 14, 2024 | 6.16 | 6.38 | 5.88 | 6.00 | 6.00 | 1,327,800 |
| May 13, 2024 | 6.27 | 6.35 | 6.14 | 6.17 | 6.17 | 1,123,300 |
| May 10, 2024 | 6.85 | 6.93 | 6.15 | 6.16 | 6.16 | 1,457,600 |
| May 9, 2024 | 6.55 | 7.08 | 6.53 | 6.80 | 6.80 | 1,644,600 |
| May 8, 2024 | 6.83 | 7.29 | 6.36 | 6.45 | 6.45 | 2,397,100 |
| May 7, 2024 | 6.71 | 6.95 | 6.52 | 6.79 | 6.79 | 888,300 |
| May 6, 2024 | 6.82 | 6.86 | 6.43 | 6.71 | 6.71 | 1,182,700 |
| May 3, 2024 | 6.70 | 6.94 | 6.57 | 6.74 | 6.74 | 941,600 |
| May 2, 2024 | 6.57 | 6.63 | 6.28 | 6.43 | 6.43 | 983,000 |
| May 1, 2024 | 6.34 | 6.61 | 6.22 | 6.54 | 6.54 | 1,813,400 |
| Apr 30, 2024 | 6.24 | 6.38 | 6.17 | 6.30 | 6.30 | 912,100 |
| Apr 29, 2024 | 6.23 | 6.43 | 6.18 | 6.32 | 6.32 | 1,063,800 |
| Apr 26, 2024 | 6.30 | 6.37 | 6.12 | 6.17 | 6.17 | 1,047,600 |
| Apr 25, 2024 | 6.30 | 6.34 | 6.15 | 6.24 | 6.24 | 1,418,600 |
| Apr 24, 2024 | 6.91 | 6.99 | 6.46 | 6.47 | 6.47 | 1,039,400 |
| Apr 23, 2024 | 6.92 | 7.15 | 6.89 | 6.90 | 6.90 | 911,700 |
| Apr 22, 2024 | 6.82 | 7.00 | 6.70 | 6.86 | 6.86 | 746,700 |
| Apr 19, 2024 | 6.80 | 7.16 | 6.53 | 6.72 | 6.72 | 1,725,900 |
| Apr 18, 2024 | 6.95 | 7.06 | 6.75 | 6.91 | 6.91 | 1,120,600 |
| Apr 17, 2024 | 6.86 | 7.01 | 6.75 | 6.87 | 6.87 | 1,204,800 |
| Apr 16, 2024 | 6.70 | 6.93 | 6.62 | 6.83 | 6.83 | 1,246,000 |
| Apr 15, 2024 | 7.36 | 7.39 | 6.77 | 6.86 | 6.86 | 1,943,900 |
| Apr 12, 2024 | 7.89 | 8.08 | 7.36 | 7.41 | 7.41 | 1,873,200 |
| Apr 11, 2024 | 7.80 | 7.92 | 7.53 | 7.79 | 7.79 | 862,600 |
| Apr 10, 2024 | 7.48 | 7.80 | 7.41 | 7.72 | 7.72 | 1,401,600 |
| Apr 9, 2024 | 7.65 | 7.99 | 7.61 | 7.97 | 7.97 | 1,159,900 |
| Apr 8, 2024 | 7.56 | 7.80 | 7.34 | 7.66 | 7.66 | 1,037,400 |
| Apr 5, 2024 | 7.68 | 7.91 | 7.50 | 7.52 | 7.52 | 1,219,900 |
| Apr 4, 2024 | 7.97 | 8.07 | 7.70 | 7.72 | 7.72 | 1,510,800 |
| Apr 3, 2024 | 7.64 | 7.90 | 7.44 | 7.90 | 7.90 | 1,234,500 |
| Apr 2, 2024 | 7.80 | 7.93 | 7.56 | 7.68 | 7.68 | 1,276,100 |
| Apr 1, 2024 | 8.29 | 8.29 | 7.85 | 8.10 | 8.10 | 1,409,800 |
| Mar 28, 2024 | 8.05 | 8.21 | 7.86 | 8.17 | 8.17 | 1,865,900 |
| Mar 27, 2024 | 8.00 | 8.14 | 7.76 | 8.05 | 8.05 | 1,742,300 |
| Mar 26, 2024 | 8.36 | 8.53 | 7.88 | 7.94 | 7.94 | 1,814,500 |
| Mar 25, 2024 | 8.20 | 8.55 | 8.13 | 8.21 | 8.21 | 1,284,500 |
| Mar 22, 2024 | 8.56 | 8.69 | 8.20 | 8.22 | 8.22 | 1,192,800 |
| Mar 21, 2024 | 8.86 | 9.19 | 8.69 | 8.71 | 8.71 | 1,505,400 |
| Mar 20, 2024 | 8.54 | 8.88 | 8.35 | 8.86 | 8.86 | 1,318,000 |
| Mar 19, 2024 | 8.08 | 8.84 | 8.02 | 8.69 | 8.69 | 2,174,300 |
| Mar 18, 2024 | 8.85 | 9.01 | 8.16 | 8.19 | 8.19 | 3,175,400 |
| Mar 15, 2024 | 9.53 | 9.73 | 8.67 | 8.93 | 8.93 | 13,112,500 |
| Mar 14, 2024 | 10.69 | 10.82 | 9.36 | 9.51 | 9.51 | 2,922,000 |
| Mar 13, 2024 | 10.78 | 11.17 | 10.56 | 10.73 | 10.73 | 2,166,700 |
| Mar 12, 2024 | 10.73 | 11.07 | 10.52 | 10.76 | 10.76 | 1,797,700 |
| Mar 11, 2024 | 10.99 | 11.48 | 10.58 | 10.63 | 10.63 | 2,365,300 |
| Mar 8, 2024 | 10.76 | 11.04 | 10.41 | 11.00 | 11.00 | 2,129,100 |
| Mar 7, 2024 | 10.96 | 11.37 | 10.42 | 10.58 | 10.58 | 2,366,500 |
| Mar 6, 2024 | 10.58 | 11.29 | 10.50 | 10.99 | 10.99 | 3,052,100 |
| Mar 5, 2024 | 10.74 | 11.06 | 10.14 | 10.50 | 10.50 | 2,193,100 |
| Mar 4, 2024 | 11.85 | 11.88 | 10.27 | 10.68 | 10.68 | 3,758,000 |
| Mar 1, 2024 | 11.00 | 11.18 | 10.78 | 10.99 | 10.99 | 2,085,600 |
| Feb 29, 2024 | 11.13 | 11.15 | 10.57 | 10.98 | 10.98 | 2,458,500 |
| Feb 28, 2024 | 9.91 | 11.37 | 9.78 | 10.95 | 10.95 | 5,682,700 |
| Feb 27, 2024 | 10.00 | 10.25 | 9.33 | 9.75 | 9.75 | 3,619,100 |
| Feb 26, 2024 | 9.00 | 9.80 | 8.86 | 9.51 | 9.51 | 4,907,100 |
| Feb 23, 2024 | 8.93 | 9.66 | 8.55 | 8.99 | 8.99 | 4,390,800 |
| Feb 22, 2024 | 7.25 | 8.98 | 7.01 | 8.80 | 8.80 | 6,921,400 |
| Feb 21, 2024 | 7.43 | 7.43 | 6.90 | 7.25 | 7.25 | 1,720,500 |
| Feb 20, 2024 | 7.82 | 8.14 | 7.43 | 7.58 | 7.58 | 2,580,300 |
| Feb 16, 2024 | 7.74 | 8.23 | 7.63 | 7.98 | 7.98 | 3,437,000 |
| Feb 15, 2024 | 7.49 | 8.06 | 7.39 | 7.90 | 7.90 | 4,144,600 |
| Feb 14, 2024 | 6.61 | 7.32 | 6.61 | 7.31 | 7.31 | 2,786,900 |
| Feb 13, 2024 | 6.49 | 6.74 | 6.34 | 6.53 | 6.53 | 1,963,300 |
| Feb 12, 2024 | 6.12 | 6.77 | 6.06 | 6.76 | 6.76 | 2,838,100 |
| Feb 9, 2024 | 5.61 | 6.22 | 5.60 | 6.15 | 6.15 | 2,505,200 |
| Feb 8, 2024 | 5.45 | 5.70 | 5.41 | 5.62 | 5.62 | 1,692,500 |
| Feb 7, 2024 | 5.51 | 5.73 | 5.41 | 5.51 | 5.51 | 1,738,700 |
| Feb 6, 2024 | 5.18 | 5.68 | 5.04 | 5.61 | 5.61 | 2,435,400 |
| Feb 5, 2024 | 5.32 | 5.36 | 5.00 | 5.30 | 5.30 | 2,130,600 |
| Feb 2, 2024 | 5.73 | 5.74 | 5.21 | 5.37 | 5.37 | 4,027,200 |
| Feb 1, 2024 | 6.29 | 6.32 | 5.73 | 5.78 | 5.78 | 3,192,500 |
| Jan 31, 2024 | 6.04 | 6.36 | 5.85 | 6.18 | 6.18 | 4,790,000 |
| Jan 30, 2024 | 6.16 | 6.39 | 5.80 | 6.01 | 6.01 | 3,246,200 |
| Jan 29, 2024 | 5.60 | 6.39 | 5.51 | 6.33 | 6.33 | 5,611,700 |
| Jan 26, 2024 | 5.75 | 5.86 | 5.44 | 5.47 | 5.47 | 2,885,100 |
| Jan 25, 2024 | 5.57 | 5.82 | 5.30 | 5.69 | 5.69 | 4,266,500 |
| Jan 24, 2024 | 5.68 | 6.08 | 5.54 | 5.55 | 5.55 | 4,198,700 |
| Jan 23, 2024 | 5.52 | 5.81 | 5.47 | 5.64 | 5.64 | 2,674,500 |
| Jan 22, 2024 | 5.90 | 5.95 | 5.58 | 5.70 | 5.70 | 3,243,100 |
| Jan 19, 2024 | 5.95 | 6.03 | 5.49 | 5.91 | 5.91 | 4,219,900 |
| Jan 18, 2024 | 6.57 | 6.64 | 5.84 | 6.01 | 6.01 | 4,325,900 |
| Jan 17, 2024 | 6.65 | 6.80 | 6.34 | 6.59 | 6.59 | 3,033,300 |
| Jan 16, 2024 | 6.91 | 7.22 | 6.42 | 6.85 | 6.85 | 5,432,300 |
| Jan 12, 2024 | 7.19 | 7.53 | 6.66 | 6.80 | 6.80 | 6,482,100 |
| Jan 11, 2024 | 7.68 | 7.68 | 6.95 | 7.24 | 7.24 | 7,557,800 |
| Jan 10, 2024 | 7.52 | 8.42 | 7.30 | 7.70 | 7.70 | 17,010,900 |
| Jan 9, 2024 | 6.77 | 7.95 | 6.55 | 7.28 | 7.28 | 14,736,200 |
| Jan 8, 2024 | 6.26 | 6.94 | 6.10 | 6.81 | 6.81 | 9,219,800 |
| Jan 5, 2024 | 6.21 | 6.84 | 6.03 | 6.40 | 6.40 | 12,114,200 |
| Jan 4, 2024 | 5.93 | 6.34 | 5.81 | 6.34 | 6.34 | 7,052,600 |
| Jan 3, 2024 | 6.32 | 6.84 | 5.66 | 5.78 | 5.78 | 9,477,700 |
| Jan 2, 2024 | 5.61 | 6.68 | 5.26 | 6.52 | 6.52 | 12,613,300 |
| Dec 29, 2023 | 6.04 | 6.23 | 5.43 | 5.65 | 5.65 | 8,508,800 |
| Dec 28, 2023 | 5.15 | 6.07 | 5.14 | 6.03 | 6.03 | 13,304,800 |
| Dec 27, 2023 | 5.32 | 5.45 | 5.04 | 5.13 | 5.13 | 6,923,800 |
| Dec 26, 2023 | 4.49 | 5.35 | 4.49 | 5.27 | 5.27 | 12,758,500 |
| Dec 22, 2023 | 4.49 | 4.78 | 4.36 | 4.46 | 4.46 | 4,784,900 |
| Dec 21, 2023 | 4.38 | 4.78 | 4.31 | 4.45 | 4.45 | 7,536,000 |
| Dec 20, 2023 | 4.43 | 4.61 | 4.21 | 4.35 | 4.35 | 8,878,200 |
| Dec 19, 2023 | 4.28 | 5.12 | 4.25 | 4.54 | 4.54 | 16,218,900 |
| Dec 18, 2023 | 4.95 | 5.02 | 4.02 | 4.59 | 4.59 | 20,991,800 |
| Dec 15, 2023 | 5.58 | 6.42 | 4.89 | 4.95 | 4.95 | 85,055,000 |
| Dec 14, 2023 | 5.19 | 8.37 | 4.95 | 5.01 | 5.01 | 162,819,900 |
| Dec 13, 2023 | 3.18 | 6.03 | 3.16 | 5.51 | 5.51 | 225,846,300 |
| Dec 12, 2023 | 1.82 | 2.70 | 1.76 | 2.34 | 2.34 | 179,486,300 |
| Dec 11, 2023 | 1.35 | 1.35 | 1.15 | 1.18 | 1.18 | 1,097,500 |
| Dec 8, 2023 | 1.21 | 1.35 | 1.18 | 1.30 | 1.30 | 1,185,600 |
| Dec 7, 2023 | 1.29 | 1.29 | 1.12 | 1.22 | 1.22 | 1,057,600 |
| Dec 6, 2023 | 1.47 | 1.56 | 1.06 | 1.21 | 1.21 | 4,337,500 |
| Dec 5, 2023 | 1.53 | 1.55 | 1.46 | 1.48 | 1.48 | 229,900 |
| Dec 4, 2023 | 1.62 | 1.64 | 1.52 | 1.55 | 1.55 | 170,800 |
| Dec 1, 2023 | 1.60 | 1.60 | 1.47 | 1.60 | 1.60 | 304,700 |
| Nov 30, 2023 | 1.55 | 1.71 | 1.52 | 1.63 | 1.63 | 348,100 |
| Nov 29, 2023 | 1.61 | 1.68 | 1.51 | 1.51 | 1.51 | 181,900 |
| Nov 28, 2023 | 1.52 | 1.60 | 1.45 | 1.57 | 1.57 | 238,900 |
| Nov 27, 2023 | 1.54 | 1.55 | 1.46 | 1.50 | 1.50 | 140,000 |
| Nov 24, 2023 | 1.52 | 1.61 | 1.50 | 1.53 | 1.53 | 70,200 |
| Nov 22, 2023 | 1.51 | 1.53 | 1.44 | 1.52 | 1.52 | 174,900 |
| Nov 21, 2023 | 1.68 | 1.68 | 1.47 | 1.48 | 1.48 | 323,500 |
| Nov 20, 2023 | 1.85 | 1.85 | 1.66 | 1.69 | 1.69 | 200,300 |
| Nov 17, 2023 | 1.82 | 1.90 | 1.81 | 1.81 | 1.81 | 321,200 |
| Nov 16, 2023 | 1.81 | 1.84 | 1.67 | 1.82 | 1.82 | 228,500 |
| Nov 15, 2023 | 1.83 | 2.03 | 1.80 | 1.80 | 1.80 | 628,200 |
| Nov 14, 2023 | 1.68 | 1.86 | 1.68 | 1.84 | 1.84 | 300,700 |
| Nov 13, 2023 | 1.77 | 1.77 | 1.60 | 1.67 | 1.67 | 163,300 |
| Nov 10, 2023 | 1.77 | 1.77 | 1.57 | 1.72 | 1.72 | 211,500 |
| Nov 9, 2023 | 1.83 | 1.83 | 1.75 | 1.76 | 1.76 | 332,300 |
| Nov 8, 2023 | 1.84 | 1.93 | 1.79 | 1.85 | 1.85 | 339,900 |
| Nov 7, 2023 | 1.81 | 1.95 | 1.76 | 1.87 | 1.87 | 626,700 |
| Nov 6, 2023 | 1.53 | 1.84 | 1.52 | 1.81 | 1.81 | 653,300 |
| Nov 3, 2023 | 1.42 | 1.59 | 1.38 | 1.56 | 1.56 | 526,000 |
| Nov 2, 2023 | 1.29 | 1.41 | 1.28 | 1.40 | 1.40 | 470,200 |
| Nov 1, 2023 | 1.62 | 1.64 | 1.23 | 1.32 | 1.32 | 904,500 |
| Oct 31, 2023 | 1.48 | 1.53 | 1.41 | 1.49 | 1.49 | 285,200 |
| Oct 30, 2023 | 1.36 | 1.56 | 1.35 | 1.51 | 1.51 | 377,200 |
| Oct 27, 2023 | 1.45 | 1.47 | 1.36 | 1.39 | 1.39 | 375,400 |
| Oct 26, 2023 | 1.37 | 1.46 | 1.36 | 1.43 | 1.43 | 252,100 |
| Oct 25, 2023 | 1.37 | 1.40 | 1.31 | 1.38 | 1.38 | 367,900 |
| Oct 24, 2023 | 1.52 | 1.55 | 1.30 | 1.41 | 1.41 | 735,000 |
| Oct 23, 2023 | 1.91 | 1.91 | 1.52 | 1.54 | 1.54 | 4,192,100 |
| Oct 20, 2023 | 1.85 | 1.95 | 1.78 | 1.87 | 1.87 | 537,800 |
| Oct 19, 2023 | 1.86 | 1.87 | 1.76 | 1.85 | 1.85 | 428,200 |
| Oct 18, 2023 | 1.84 | 1.89 | 1.79 | 1.88 | 1.88 | 529,100 |
| Oct 17, 2023 | 1.91 | 2.01 | 1.89 | 1.91 | 1.91 | 554,900 |
| Oct 16, 2023 | 1.96 | 2.02 | 1.90 | 1.97 | 1.97 | 341,600 |
Related Tickers
NRIX Nurix Therapeutics, Inc.
25.37
+1.99%
STTK Shattuck Labs, Inc.
1.5250
+2.35%
KYMR Kymera Therapeutics, Inc.
47.99
+7.11%
ARQT Arcutis Biotherapeutics, Inc.
9.60
+2.67%
ARVN Arvinas, Inc.
28.15
+8.67%
RLAY Relay Therapeutics, Inc.
6.81
+1.04%
VERV Verve Therapeutics, Inc.
5.79
+3.58%
ITOS iTeos Therapeutics, Inc.
9.41
-0.11%
PRLD Prelude Therapeutics Incorporated
1.9400
+1.57%
REPL Replimune Group, Inc.
11.05
+4.84%