U.S. markets open in 13 minutes
F S&P 500
5,530.50 -3.75 (-0.07%) F Dow Jones
39,667.00 +84.00 (+0.21%) F Nasdaq
19,919.50 -63.25 (-0.32%) E-mini Russell 2000 Index Futur
2,045.50 +2.10 (+0.10%) Petróleo
80.71 -0.02 (-0.02%) Oro
2,339.30 +8.10 (+0.35%)
C4 Therapeutics, Inc. (CCCC)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
24 jun 2023 - 24 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 4.0700 | 4.3600 | 4.0600 | 4.2400 | 4.2400 | 8,874,300 |
| 20 jun 2024 | 4.0700 | 4.0700 | 3.9150 | 4.0500 | 4.0500 | 1,558,000 |
| 18 jun 2024 | 4.1000 | 4.1000 | 3.9100 | 4.0800 | 4.0800 | 1,294,200 |
| 17 jun 2024 | 4.4500 | 4.4900 | 4.0800 | 4.1400 | 4.1400 | 1,895,300 |
| 14 jun 2024 | 4.7700 | 4.8000 | 4.3750 | 4.3800 | 4.3800 | 1,493,700 |
| 13 jun 2024 | 5.0400 | 5.0400 | 4.8000 | 4.8100 | 4.8100 | 1,406,500 |
| 12 jun 2024 | 5.0400 | 5.1400 | 4.9100 | 4.9600 | 4.9600 | 1,418,400 |
| 11 jun 2024 | 4.7700 | 4.9200 | 4.6500 | 4.8600 | 4.8600 | 978,000 |
| 10 jun 2024 | 4.5800 | 4.8400 | 4.5200 | 4.8200 | 4.8200 | 1,360,300 |
| 07 jun 2024 | 4.7200 | 4.9400 | 4.6100 | 4.6600 | 4.6600 | 902,300 |
| 06 jun 2024 | 4.9400 | 4.9400 | 4.7000 | 4.7200 | 4.7200 | 1,068,800 |
| 05 jun 2024 | 4.9200 | 5.0100 | 4.8830 | 4.9500 | 4.9500 | 1,093,500 |
| 04 jun 2024 | 4.8000 | 5.0100 | 4.6800 | 4.9000 | 4.9000 | 1,487,400 |
| 03 jun 2024 | 5.0300 | 5.0300 | 4.7200 | 4.8400 | 4.8400 | 1,366,600 |
| 31 may 2024 | 5.0300 | 5.0900 | 4.9450 | 5.0000 | 5.0000 | 1,139,800 |
| 30 may 2024 | 5.0700 | 5.1900 | 4.7600 | 4.9800 | 4.9800 | 1,464,000 |
| 29 may 2024 | 5.3100 | 5.4400 | 4.9400 | 4.9900 | 4.9900 | 1,549,700 |
| 28 may 2024 | 5.4600 | 5.5800 | 5.2900 | 5.3600 | 5.3600 | 1,185,400 |
| 24 may 2024 | 5.6100 | 5.6500 | 5.4600 | 5.4800 | 5.4800 | 773,700 |
| 23 may 2024 | 5.8100 | 5.8100 | 5.5250 | 5.5700 | 5.5700 | 1,155,900 |
| 22 may 2024 | 5.7000 | 5.8600 | 5.6300 | 5.8000 | 5.8000 | 787,200 |
| 21 may 2024 | 5.6300 | 5.7950 | 5.6300 | 5.7600 | 5.7600 | 891,100 |
| 20 may 2024 | 5.7200 | 5.8200 | 5.5800 | 5.6200 | 5.6200 | 876,100 |
| 17 may 2024 | 5.9900 | 6.0100 | 5.6200 | 5.6800 | 5.6800 | 1,255,700 |
| 16 may 2024 | 6.2000 | 6.2000 | 5.9100 | 5.9700 | 5.9700 | 1,457,400 |
| 15 may 2024 | 6.1200 | 6.3700 | 6.0750 | 6.1100 | 6.1100 | 2,094,300 |
| 14 may 2024 | 6.1600 | 6.3800 | 5.8750 | 6.0000 | 6.0000 | 1,327,800 |
| 13 may 2024 | 6.2700 | 6.3500 | 6.1400 | 6.1700 | 6.1700 | 1,123,300 |
| 10 may 2024 | 6.8500 | 6.9350 | 6.1500 | 6.1600 | 6.1600 | 1,457,600 |
| 09 may 2024 | 6.5500 | 7.0800 | 6.5300 | 6.8000 | 6.8000 | 1,644,600 |
| 08 may 2024 | 6.8300 | 7.2900 | 6.3600 | 6.4500 | 6.4500 | 2,397,100 |
| 07 may 2024 | 6.7100 | 6.9450 | 6.5200 | 6.7900 | 6.7900 | 888,300 |
| 06 may 2024 | 6.8250 | 6.8600 | 6.4350 | 6.7100 | 6.7100 | 1,182,700 |
| 03 may 2024 | 6.7000 | 6.9400 | 6.5650 | 6.7400 | 6.7400 | 941,600 |
| 02 may 2024 | 6.5700 | 6.6300 | 6.2800 | 6.4300 | 6.4300 | 983,000 |
| 01 may 2024 | 6.3400 | 6.6100 | 6.2200 | 6.5400 | 6.5400 | 1,813,400 |
| 30 abr 2024 | 6.2400 | 6.3800 | 6.1680 | 6.3000 | 6.3000 | 912,100 |
| 29 abr 2024 | 6.2300 | 6.4350 | 6.1850 | 6.3200 | 6.3200 | 1,063,800 |
| 26 abr 2024 | 6.3000 | 6.3700 | 6.1200 | 6.1700 | 6.1700 | 1,047,600 |
| 25 abr 2024 | 6.3000 | 6.3400 | 6.1500 | 6.2400 | 6.2400 | 1,418,600 |
| 24 abr 2024 | 6.9100 | 6.9900 | 6.4600 | 6.4700 | 6.4700 | 1,039,400 |
| 23 abr 2024 | 6.9200 | 7.1500 | 6.8900 | 6.9000 | 6.9000 | 911,700 |
| 22 abr 2024 | 6.8200 | 7.0000 | 6.7000 | 6.8600 | 6.8600 | 746,700 |
| 19 abr 2024 | 6.8000 | 7.1580 | 6.5300 | 6.7200 | 6.7200 | 1,725,900 |
| 18 abr 2024 | 6.9500 | 7.0600 | 6.7500 | 6.9100 | 6.9100 | 1,120,600 |
| 17 abr 2024 | 6.8600 | 7.0150 | 6.7500 | 6.8700 | 6.8700 | 1,204,800 |
| 16 abr 2024 | 6.7000 | 6.9300 | 6.6200 | 6.8300 | 6.8300 | 1,246,000 |
| 15 abr 2024 | 7.3600 | 7.3900 | 6.7700 | 6.8600 | 6.8600 | 1,943,900 |
| 12 abr 2024 | 7.8900 | 8.0800 | 7.3600 | 7.4100 | 7.4100 | 1,873,200 |
| 11 abr 2024 | 7.8000 | 7.9200 | 7.5250 | 7.7900 | 7.7900 | 862,600 |
| 10 abr 2024 | 7.4800 | 7.8050 | 7.4050 | 7.7200 | 7.7200 | 1,401,600 |
| 09 abr 2024 | 7.6500 | 7.9900 | 7.6100 | 7.9700 | 7.9700 | 1,159,900 |
| 08 abr 2024 | 7.5600 | 7.8000 | 7.3400 | 7.6600 | 7.6600 | 1,037,400 |
| 05 abr 2024 | 7.6800 | 7.9050 | 7.5000 | 7.5200 | 7.5200 | 1,219,900 |
| 04 abr 2024 | 7.9700 | 8.0750 | 7.7000 | 7.7200 | 7.7200 | 1,510,800 |
| 03 abr 2024 | 7.6400 | 7.9000 | 7.4400 | 7.9000 | 7.9000 | 1,234,500 |
| 02 abr 2024 | 7.8000 | 7.9300 | 7.5610 | 7.6800 | 7.6800 | 1,276,100 |
| 01 abr 2024 | 8.2900 | 8.2900 | 7.8510 | 8.1000 | 8.1000 | 1,409,800 |
| 28 mar 2024 | 8.0500 | 8.2100 | 7.8650 | 8.1700 | 8.1700 | 1,865,900 |
| 27 mar 2024 | 8.0000 | 8.1400 | 7.7600 | 8.0500 | 8.0500 | 1,742,300 |
| 26 mar 2024 | 8.3600 | 8.5300 | 7.8800 | 7.9400 | 7.9400 | 1,814,500 |
| 25 mar 2024 | 8.2000 | 8.5500 | 8.1250 | 8.2100 | 8.2100 | 1,284,500 |
| 22 mar 2024 | 8.5600 | 8.6900 | 8.2000 | 8.2200 | 8.2200 | 1,192,800 |
| 21 mar 2024 | 8.8600 | 9.1850 | 8.6850 | 8.7100 | 8.7100 | 1,505,400 |
| 20 mar 2024 | 8.5400 | 8.8750 | 8.3500 | 8.8600 | 8.8600 | 1,318,000 |
| 19 mar 2024 | 8.0800 | 8.8350 | 8.0200 | 8.6900 | 8.6900 | 2,174,300 |
| 18 mar 2024 | 8.8500 | 9.0100 | 8.1600 | 8.1900 | 8.1900 | 3,175,400 |
| 15 mar 2024 | 9.5300 | 9.7290 | 8.6700 | 8.9300 | 8.9300 | 13,112,500 |
| 14 mar 2024 | 10.6900 | 10.8200 | 9.3600 | 9.5100 | 9.5100 | 2,922,000 |
| 13 mar 2024 | 10.7800 | 11.1700 | 10.5600 | 10.7300 | 10.7300 | 2,166,700 |
| 12 mar 2024 | 10.7300 | 11.0700 | 10.5200 | 10.7600 | 10.7600 | 1,797,700 |
| 11 mar 2024 | 10.9900 | 11.4800 | 10.5800 | 10.6300 | 10.6300 | 2,365,300 |
| 08 mar 2024 | 10.7600 | 11.0440 | 10.4150 | 11.0000 | 11.0000 | 2,129,100 |
| 07 mar 2024 | 10.9600 | 11.3700 | 10.4200 | 10.5800 | 10.5800 | 2,366,500 |
| 06 mar 2024 | 10.5800 | 11.2900 | 10.5000 | 10.9900 | 10.9900 | 3,052,100 |
| 05 mar 2024 | 10.7400 | 11.0650 | 10.1350 | 10.5000 | 10.5000 | 2,193,100 |
| 04 mar 2024 | 11.8500 | 11.8800 | 10.2700 | 10.6800 | 10.6800 | 3,758,000 |
| 01 mar 2024 | 11.0000 | 11.1800 | 10.7800 | 10.9900 | 10.9900 | 2,085,600 |
| 29 feb 2024 | 11.1300 | 11.1500 | 10.5700 | 10.9800 | 10.9800 | 2,458,500 |
| 28 feb 2024 | 9.9100 | 11.3700 | 9.7800 | 10.9500 | 10.9500 | 5,682,700 |
| 27 feb 2024 | 10.0000 | 10.2500 | 9.3300 | 9.7500 | 9.7500 | 3,619,100 |
| 26 feb 2024 | 9.0000 | 9.8000 | 8.8600 | 9.5100 | 9.5100 | 4,907,100 |
| 23 feb 2024 | 8.9300 | 9.6600 | 8.5500 | 8.9900 | 8.9900 | 4,390,800 |
| 22 feb 2024 | 7.2500 | 8.9750 | 7.0120 | 8.8000 | 8.8000 | 6,921,400 |
| 21 feb 2024 | 7.4300 | 7.4300 | 6.9000 | 7.2500 | 7.2500 | 1,720,500 |
| 20 feb 2024 | 7.8200 | 8.1400 | 7.4300 | 7.5800 | 7.5800 | 2,580,300 |
| 16 feb 2024 | 7.7400 | 8.2300 | 7.6300 | 7.9800 | 7.9800 | 3,437,000 |
| 15 feb 2024 | 7.4900 | 8.0550 | 7.3900 | 7.9000 | 7.9000 | 4,144,600 |
| 14 feb 2024 | 6.6100 | 7.3150 | 6.6100 | 7.3100 | 7.3100 | 2,786,900 |
| 13 feb 2024 | 6.4900 | 6.7400 | 6.3400 | 6.5300 | 6.5300 | 1,963,300 |
| 12 feb 2024 | 6.1200 | 6.7700 | 6.0600 | 6.7600 | 6.7600 | 2,838,100 |
| 09 feb 2024 | 5.6100 | 6.2200 | 5.6000 | 6.1500 | 6.1500 | 2,505,200 |
| 08 feb 2024 | 5.4500 | 5.7050 | 5.4150 | 5.6200 | 5.6200 | 1,692,500 |
| 07 feb 2024 | 5.5100 | 5.7300 | 5.4100 | 5.5100 | 5.5100 | 1,738,700 |
| 06 feb 2024 | 5.1800 | 5.6800 | 5.0400 | 5.6100 | 5.6100 | 2,435,400 |
| 05 feb 2024 | 5.3200 | 5.3550 | 5.0000 | 5.3000 | 5.3000 | 2,130,600 |
| 02 feb 2024 | 5.7300 | 5.7400 | 5.2100 | 5.3700 | 5.3700 | 4,027,200 |
| 01 feb 2024 | 6.2900 | 6.3200 | 5.7300 | 5.7800 | 5.7800 | 3,192,500 |
| 31 ene 2024 | 6.0400 | 6.3600 | 5.8500 | 6.1800 | 6.1800 | 4,790,000 |
| 30 ene 2024 | 6.1600 | 6.3900 | 5.8000 | 6.0100 | 6.0100 | 3,246,200 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.