Scarica l'app Stockscreener
6.09
5.58%
-0.36
Dopo l'orario di chiusura:
6.10
0.010
+0.16%
Storico Dei Prezzi Delle Azioni Di C 4 Therapeutics Inc (CCCC)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-11-05 | $6.37 | $5.84 | $0.5295 | 2,810,023.0 | -5.58% |
| 2024-11-04 | $6.52 | $5.41 | $1.11 | 1,714,257.0 | +14.97% |
| 2024-11-01 | $5.96 | $5.44 | $0.52 | 1,037,915.0 | +5.25% |
| 2024-10-31 | $5.76 | $5.22 | $0.5431 | 624,280.0 | -3.62% |
| 2024-10-30 | $5.89 | $5.53 | $0.365 | 525,425.0 | -6.27% |
| 2024-10-29 | $5.96 | $5.75 | $0.21 | 407,984.0 | -1.67% |
| 2024-10-28 | $6.27 | $5.91 | $0.36 | 592,930.0 | +1.87% |
| 2024-10-25 | $6.10 | $5.81 | $0.29 | 272,911.0 | -1.01% |
| 2024-10-24 | $6.14 | $5.83 | $0.31 | 321,312.0 | -1.49% |
| 2024-10-23 | $6.36 | $5.90 | $0.46 | 465,490.0 | -2.74% |
| 2024-10-22 | $6.25 | $6.10 | $0.15 | 197,059.0 | -0.64% |
| 2024-10-21 | $6.38 | $6.02 | $0.36 | 534,142.0 | -1.57% |
| 2024-10-18 | $6.56 | $6.30 | $0.2607 | 306,409.0 | -0.94% |
| 2024-10-17 | $7.04 | $6.25 | $0.785 | 733,366.0 | -8.43% |
| 2024-10-16 | $7.14 | $6.29 | $0.85 | 1,574,824.0 | +11.11% |
| 2024-10-15 | $6.31 | $5.84 | $0.465 | 977,842.0 | +7.14% |
| 2024-10-14 | $5.91 | $5.48 | $0.43 | 680,859.0 | +7.69% |
| 2024-10-11 | $5.48 | $5.25 | $0.235 | 548,273.0 | +3.02% |
| 2024-10-10 | $5.31 | $4.97 | $0.34 | 812,021.0 | +4.74% |
| 2024-10-09 | $5.19 | $4.97 | $0.2136 | 673,653.0 | -1.36% |
| 2024-10-08 | $5.29 | $5.04 | $0.246 | 574,300.0 | -0.39% |
C 4 Therapeutics Inc Stock (CCCC) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni C 4 Therapeutics Inc nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni CCCC. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni C 4 Therapeutics Inc fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
C 4 Therapeutics Inc Storia dei prezzi delle azioni (CCCC) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-11 | $6.52 | $5.41 | $1.11 | 8,372,218.0 | +14.26% |
| 2024-10 | $7.14 | $4.97 | $2.17 | 14,878,840.0 | -6.49% |
| 2024-09 | $7.22 | $4.56 | $2.66 | 24,351,402.0 | -9.81% |
| 2024-08 | $7.36 | $5.28 | $2.08 | 20,210,935.0 | -5.67% |
| 2024-07 | $7.66 | $4.36 | $3.30 | 34,489,447.0 | +45.02% |
| 2024-06 | $5.14 | $3.91 | $1.23 | 42,279,181.0 | -7.60% |
| 2024-05 | $7.29 | $4.76 | $2.53 | 28,071,542.0 | -20.63% |
| 2024-04 | $8.29 | $6.12 | $2.17 | 27,133,147.0 | -22.89% |
| 2024-03 | $11.88 | $7.76 | $4.12 | 53,976,291.0 | -25.59% |
| 2024-02 | $11.37 | $5.00 | $6.37 | 65,022,019.0 | +77.67% |
| 2024-01 | $8.42 | $5.25 | $3.17 | 143,760,168.0 | +9.38% |
C 4 Therapeutics Inc Storia dei prezzi delle azioni (CCCC) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $8.37 | $1.06 | $7.31 | 750,991,862.0 | +246.63% |
| 2023-11 | $2.03 | $1.23 | $0.80 | 7,382,983.0 | +9.40% |
| 2023-10 | $2.02 | $1.30 | $0.725 | 12,868,452.0 | -19.89% |
| 2023-09 | $3.03 | $1.72 | $1.31 | 10,294,111.0 | -35.86% |
| 2023-08 | $3.86 | $2.90 | $0.96 | 7,440,226.0 | -25.45% |
| 2023-07 | $3.95 | $2.67 | $1.28 | 46,714,854.0 | +41.45% |
| 2023-06 | $3.90 | $2.60 | $1.30 | 18,390,529.0 | -18.88% |
| 2023-05 | $3.55 | $2.89 | $0.66 | 14,061,133.0 | +12.25% |
| 2023-04 | $3.55 | $2.85 | $0.70 | 8,158,854.0 | -3.82% |
| 2023-03 | $5.36 | $3.00 | $2.37 | 13,599,633.0 | -40.42% |
| 2023-02 | $8.35 | $4.71 | $3.64 | 13,648,063.0 | -32.35% |
| 2023-01 | $9.41 | $5.86 | $3.55 | 7,894,571.0 | +32.03% |
C 4 Therapeutics Inc Storia dei prezzi delle azioni (CCCC) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $8.74 | $5.34 | $3.40 | 10,015,180.0 | -31.16% |
| 2022-11 | $10.42 | $6.71 | $3.71 | 11,036,987.0 | -10.91% |
| 2022-10 | $9.70 | $7.10 | $2.60 | 7,135,089.0 | +9.69% |
| 2022-09 | $12.61 | $7.87 | $4.74 | 12,660,150.0 | -13.00% |
| 2022-08 | $13.23 | $8.98 | $4.25 | 6,916,609.0 | +4.56% |
| 2022-07 | $11.67 | $7.35 | $4.32 | 7,935,135.0 | +27.85% |
| 2022-06 | $7.82 | $4.84 | $2.98 | 17,377,677.0 | +3.86% |
| 2022-05 | $9.57 | $6.19 | $3.38 | 16,077,347.0 | -15.29% |
| 2022-04 | $26.80 | $7.51 | $19.29 | 36,260,214.0 | -64.67% |
| 2022-03 | $25.99 | $19.81 | $6.18 | 14,059,727.0 | +8.16% |
| 2022-02 | $25.72 | $19.84 | $5.88 | 8,030,340.0 | -8.19% |
| 2022-01 | $33.76 | $19.83 | $13.93 | 9,969,673.0 | -24.13% |
2.02%
0.47%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Capitalizzazione:
|
Volume (24 ore):