Scarica l'app Stockscreener
2.72
1.87%
0.05
Dopo l'orario di chiusura:
2.75
0.03
+1.10%
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 |
|---|---|---|---|---|---|
| 2025-09-05 | $2.85 | $2.64 | $0.21 | 1,412,175.0 | +1.87% |
| 2025-09-04 | $2.69 | $2.58 | $0.115 | 1,307,301.0 | +4.30% |
| 2025-09-03 | $2.72 | $2.50 | $0.221 | 1,125,858.0 | +1.99% |
| 2025-09-02 | $2.69 | $2.45 | $0.24 | 694,501.0 | -3.46% |
| 2025-08-29 | $2.61 | $2.33 | $0.28 | 1,327,589.0 | +1.96% |
| 2025-08-28 | $2.70 | $2.53 | $0.17 | 838,515.0 | -1.16% |
| 2025-08-27 | $2.61 | $2.52 | $0.085 | 402,859.0 | +0.39% |
| 2025-08-26 | $2.62 | $2.45 | $0.165 | 756,083.0 | +1.58% |
| 2025-08-25 | $2.67 | $2.50 | $0.1691 | 544,478.0 | -3.07% |
| 2025-08-22 | $2.75 | $2.60 | $0.155 | 928,436.0 | +0.00% |
| 2025-08-21 | $2.67 | $2.53 | $0.145 | 610,102.0 | +0.38% |
| 2025-08-20 | $2.79 | $2.47 | $0.32 | 1,307,893.0 | -5.80% |
| 2025-08-19 | $2.87 | $2.70 | $0.164 | 1,259,112.0 | -3.50% |
| 2025-08-18 | $3.06 | $2.46 | $0.605 | 3,527,252.0 | +16.26% |
| 2025-08-15 | $2.52 | $2.35 | $0.17 | 1,153,421.0 | +4.68% |
| 2025-08-14 | $2.42 | $2.29 | $0.135 | 998,193.0 | +0.86% |
| 2025-08-13 | $2.48 | $2.25 | $0.2331 | 1,348,681.0 | +4.02% |
| 2025-08-12 | $2.49 | $2.20 | $0.2899 | 904,344.0 | -7.44% |
| 2025-08-11 | $2.58 | $2.20 | $0.381 | 1,771,677.0 | -3.20% |
| 2025-08-08 | $2.94 | $2.44 | $0.50 | 3,318,600.0 | -3.10% |
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) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-09 | $2.85 | $2.45 | $0.40 | 5,952,010.0 | +4.62% |
| 2025-08 | $3.06 | $1.95 | $1.11 | 33,677,125.0 | +26.83% |
| 2025-07 | $2.71 | $1.40 | $1.31 | 31,724,025.0 | +43.36% |
| 2025-06 | $1.78 | $1.27 | $0.51 | 26,963,956.0 | +14.40% |
| 2025-05 | $1.79 | $1.21 | $0.58 | 20,905,980.0 | -23.78% |
| 2025-04 | $1.74 | $1.08 | $0.655 | 27,310,420.0 | +2.50% |
| 2025-03 | $2.68 | $1.58 | $1.10 | 16,476,328.0 | -40.96% |
| 2025-02 | $3.72 | $2.48 | $1.25 | 15,624,593.0 | -21.90% |
| 2025-01 | $4.26 | $3.38 | $0.88 | 18,818,487.0 | -3.61% |
C 4 Therapeutics Inc Storia dei prezzi delle azioni (CCCC) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $5.10 | $3.53 | $1.57 | 28,592,832.0 | -20.00% |
| 2024-11 | $6.52 | $3.84 | $2.68 | 22,554,049.0 | -14.63% |
| 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% |
1.40%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):