$CCCC: C4 Therapeutics, Inc. - Common Stock
| |
2022-10-27
| | CCCC | 2022-10-27 13:00:21 | | 9.22 | 9.15 | 0.66% | | CCCC | 2022-10-27 14:00:40 | | 9.23 | 9.19 | 0.88% | | CCCC | 2022-10-27 15:00:17 | | 9.18 | 9.16 | 0.44% | | CCCC | 2022-10-27 16:00:42 | | 0.00 | 5.00 | 0.11% | | CCCC | 2022-10-27 17:00:21 | | 0.00 | 5.00 | -2.19% | | CCCC | 2022-10-27 20:00:45 | | 0.00 | 0.00 | -2.19% | 2022-10-28
| | CCCC | 2022-10-28 07:01:09 | | 25.08 | 7.66 | -2.19% | | CCCC | 2022-10-28 09:00:37 | | 11.03 | 7.60 | -2.19% | | CCCC | 2022-10-28 10:00:56 | | 9.20 | 9.10 | -0.11% | | CCCC | 2022-10-28 11:00:32 | | 9.15 | 9.10 | 0.11% | | CCCC | 2022-10-28 12:00:59 | | 9.23 | 9.18 | 0.55% | | CCCC | 2022-10-28 13:00:38 | | 9.31 | 9.27 | 1.86% | | CCCC | 2022-10-28 14:00:45 | | 9.28 | 9.26 | 1.54% | | CCCC | 2022-10-28 15:00:50 | | 9.37 | 9.36 | 2.63% | | CCCC | 2022-10-28 16:00:26 | | 0.00 | 0.00 | 4.61% | | CCCC | 2022-10-28 17:00:40 | | 0.00 | 0.00 | 4.60% | | CCCC | 2022-10-28 19:00:23 | | 0.00 | 0.00 | 4.61% | | CCCC | 2022-10-28 22:01:23 | | 0.00 | 0.00 | 4.60% | 2022-10-31
| | CCCC | 2022-10-31 07:00:11 | | 15.67 | 7.66 | 4.60% | | CCCC | 2022-10-31 09:00:35 | | 10.95 | 9.54 | 4.60% | | CCCC | 2022-10-31 10:00:37 | | 9.51 | 9.46 | -0.44% | | CCCC | 2022-10-31 11:00:15 | | 9.52 | 9.49 | -0.44% | | CCCC | 2022-10-31 12:00:18 | | 9.55 | 9.50 | -0.22% | | CCCC | 2022-10-31 13:00:41 | | 9.57 | 9.55 | 0.22% | | CCCC | 2022-10-31 14:00:59 | | 9.60 | 9.58 | 0.55% | | CCCC | 2022-10-31 16:00:14 | | 9.69 | 9.28 | 5.37% | | CCCC | 2022-10-31 17:01:02 | | 9.69 | 9.28 | 5.14% | | CCCC | 2022-10-31 20:00:13 | | 0.00 | 0.00 | 5.14% | 2022-11-01
| | CCCC | 2022-11-01 07:00:13 | | 10.97 | 8.89 | 5.14% | | CCCC | 2022-11-01 08:00:43 | | 10.97 | 9.51 | 5.14% | | CCCC | 2022-11-01 10:00:12 | | 10.04 | 9.95 | 3.88% | | CCCC | 2022-11-01 11:00:58 | | 10.05 | 9.98 | 4.09% | | CCCC | 2022-11-01 12:00:22 | | 10.13 | 10.09 | 5.14% | | CCCC | 2022-11-01 13:00:41 | | 10.04 | 10.00 | 4.19% | | CCCC | 2022-11-01 14:00:32 | | 10.17 | 10.13 | 5.56% | | CCCC | 2022-11-01 15:00:14 | | 10.30 | 10.25 | 6.81% | | CCCC | 2022-11-01 16:00:26 | | 10.50 | 9.51 | 7.34% | | CCCC | 2022-11-01 17:00:42 | | 10.50 | 9.51 | 7.28% | | CCCC | 2022-11-01 20:00:33 | | 0.00 | 0.00 | 7.28% | 2022-11-02
| | CCCC | 2022-11-02 09:00:15 | | 12.24 | 9.03 | 7.28% | | CCCC | 2022-11-02 10:00:46 | | 9.90 | 9.85 | -3.85% | | CCCC | 2022-11-02 11:00:14 | | 9.91 | 9.87 | -3.74% | | CCCC | 2022-11-02 12:00:16 | | 9.90 | 9.87 | -3.74% | | CCCC | 2022-11-02 13:00:17 | | 9.93 | 9.90 | -3.33% | | CCCC | 2022-11-02 14:00:13 | | 10.08 | 10.01 | -1.87% | | CCCC | 2022-11-02 15:00:41 | | 9.97 | 9.88 | -3.53% | | CCCC | 2022-11-02 16:00:13 | | 0.00 | 9.31 | 0.83% | | CCCC | 2022-11-02 17:00:13 | | 0.00 | 9.31 | 0.78% | | CCCC | 2022-11-02 20:00:23 | | 0.00 | 0.00 | 0.78% | 2022-11-03
| | CCCC | 2022-11-03 07:00:32 | | 0.00 | 9.00 | 0.78% | | CCCC | 2022-11-03 09:00:35 | | 11.03 | 9.00 | 0.78% | | CCCC | 2022-11-03 10:00:29 | | 9.83 | 9.77 | 1.27% | | CCCC | 2022-11-03 11:00:12 | | 10.02 | 9.99 | 3.32% | | CCCC | 2022-11-03 12:00:42 | | 9.58 | 9.53 | -1.46% | | CCCC | 2022-11-03 13:00:28 | | 9.78 | 9.74 | 0.49% | | CCCC | 2022-11-03 14:00:12 | | 9.76 | 9.72 | 0.49% | | CCCC | 2022-11-03 15:00:34 | | 9.98 | 9.95 | 2.73% | | CCCC | 2022-11-03 16:01:14 | | 10.50 | 9.44 | -3.32% | | CCCC | 2022-11-03 17:00:11 | | 10.50 | 9.00 | -3.51% | | CCCC | 2022-11-03 18:00:33 | | 0.00 | 9.00 | -3.51% | | CCCC | 2022-11-03 19:00:57 | | 0.00 | 9.00 | -3.32% | | CCCC | 2022-11-03 20:00:23 | | 0.00 | 0.00 | -3.32% | | CCCC | 2022-11-03 22:01:18 | | 0.00 | 0.00 | -3.51% | 2022-11-04
| | CCCC | 2022-11-04 06:00:50 | | 10.33 | 4.79 | -3.51% | | CCCC | 2022-11-04 07:01:02 | | 10.39 | 9.14 | -3.51% | | CCCC | 2022-11-04 08:00:35 | | 9.90 | 9.14 | -3.51% | | CCCC | 2022-11-04 09:00:21 | | 10.35 | 9.14 | -1.34% | | CCCC | 2022-11-04 10:00:44 | | 8.32 | 8.22 | -16.39% | | CCCC | 2022-11-04 11:00:33 | | 8.85 | 8.72 | -11.55% | | CCCC | 2022-11-04 12:00:27 | | 8.63 | 8.59 | -13.30% | | CCCC | 2022-11-04 13:00:37 | | 8.94 | 8.79 | -10.82% | | CCCC | 2022-11-04 14:00:26 | | 8.79 | 8.74 | -11.55% | | CCCC | 2022-11-04 15:00:41 | | 8.70 | 8.68 | -12.47% | | CCCC | 2022-11-04 16:00:45 | | 0.00 | 7.90 | -6.49% | | CCCC | 2022-11-04 17:00:44 | | 0.00 | 7.90 | -8.59% | | CCCC | 2022-11-04 19:00:14 | | 0.00 | 7.90 | -8.76% | | CCCC | 2022-11-04 20:00:15 | | 0.00 | 0.00 | -8.76% | | CCCC | 2022-11-04 21:00:17 | | 0.00 | 0.00 | -8.59% | 2022-11-07
| | CCCC | 2022-11-07 08:00:44 | | 0.00 | 3.44 | -8.59% | | CCCC | 2022-11-07 11:00:13 | | 8.88 | 8.84 | -0.40% | | CCCC | 2022-11-07 12:00:44 | | 9.06 | 9.03 | 1.41% | | CCCC | 2022-11-07 13:00:26 | | 9.07 | 9.00 | 1.62% | | CCCC | 2022-11-07 14:01:00 | | 9.05 | 9.01 | 1.21% | | CCCC | 2022-11-07 15:00:39 | | 9.03 | 9.01 | 1.11% | | CCCC | 2022-11-07 16:00:14 | | 8.96 | 8.94 | 0.40% | | CCCC | 2022-11-07 17:00:19 | | 9.15 | 6.61 | -10.51% | | CCCC | 2022-11-07 18:00:14 | | 9.15 | 3.44 | -11.67% | | CCCC | 2022-11-07 19:00:51 | | 9.15 | 3.44 | -10.51% | | CCCC | 2022-11-07 22:02:03 | | 0.00 | 0.00 | -11.67% | 2022-11-08
| | CCCC | 2022-11-08 06:00:13 | | 9.78 | 4.79 | -11.67% | | CCCC | 2022-11-08 08:00:19 | | 9.78 | 6.87 | -11.67% | | CCCC | 2022-11-08 11:00:18 | | 8.94 | 8.87 | 0.34% | | CCCC | 2022-11-08 12:00:13 | | 8.85 | 8.78 | -0.34% | | CCCC | 2022-11-08 13:01:06 | | 8.98 | 8.91 | 1.12% | | CCCC | 2022-11-08 14:01:00 | | 9.08 | 9.05 | 2.24% | | CCCC | 2022-11-08 15:00:27 | | 9.08 | 9.05 | 2.36% | | CCCC | 2022-11-08 16:00:30 | | 8.91 | 8.89 | 0.56% | | CCCC | 2022-11-08 17:00:12 | | 0.00 | 0.00 | 1.91% | | CCCC | 2022-11-08 19:00:39 | | 0.00 | 0.00 | 1.92% | 2022-11-09
| | CCCC | 2022-11-09 10:00:34 | | 12.08 | 6.81 | 1.92% | | CCCC | 2022-11-09 11:00:25 | | 8.24 | 8.10 | -7.90% | | CCCC | 2022-11-09 12:00:22 | | 8.17 | 8.14 | -7.79% | | CCCC | 2022-11-09 13:00:37 | | 8.34 | 8.31 | -5.87% | | CCCC | 2022-11-09 14:00:37 | | 8.25 | 8.20 | -7.00% | | CCCC | 2022-11-09 15:00:27 | | 8.01 | 7.99 | -9.71% | | CCCC | 2022-11-09 16:00:33 | | 7.95 | 7.93 | -10.38% | | CCCC | 2022-11-09 17:00:14 | | 9.50 | 6.61 | -11.96% | | CCCC | 2022-11-09 18:00:37 | | 7.79 | 5.00 | -11.96% | | CCCC | 2022-11-09 19:00:59 | | 7.79 | 5.00 | -12.19% | | CCCC | 2022-11-09 20:00:15 | | 0.00 | 5.00 | -12.08% | | CCCC | 2022-11-09 21:02:53 | | 0.00 | 0.00 | -12.08% | | CCCC | 2022-11-09 22:00:13 | | 0.00 | 5.00 | -11.78% | 2022-11-10
| | CCCC | 2022-11-10 00:00:47 | | 0.00 | 5.00 | -12.08% | | CCCC | 2022-11-10 08:00:12 | | 10.50 | 0.00 | -12.08% | | CCCC | 2022-11-10 10:00:14 | | 9.16 | 6.81 | -12.08% | | CCCC | 2022-11-10 11:00:20 | | 8.59 | 7.75 | -12.08% | | CCCC | 2022-11-10 12:01:04 | | 8.69 | 8.63 | -4.97% | | CCCC | 2022-11-10 13:00:43 | | 8.67 | 8.64 | -4.97% | | CCCC | 2022-11-10 14:00:14 | | 8.50 | 8.47 | -6.77% | | CCCC | 2022-11-10 15:00:52 | | 8.69 | 8.67 | -4.63% | | CCCC | 2022-11-10 16:00:46 | | 8.70 | 8.69 | -4.29% | | CCCC | 2022-11-10 17:00:39 | | 0.00 | 7.80 | -0.79% | | CCCC | 2022-11-10 20:00:16 | | 0.00 | 7.50 | -0.79% | | CCCC | 2022-11-10 21:03:25 | | 0.00 | 0.00 | -0.79% | | CCCC | 2022-11-10 22:00:16 | | 0.00 | 7.50 | -0.90% | 2022-11-11
| | CCCC | 2022-11-11 07:00:32 | | 10.63 | 8.00 | -0.90% | | CCCC | 2022-11-11 11:00:59 | | 9.11 | 9.07 | 16.41% | | CCCC | 2022-11-11 12:00:25 | | 9.25 | 9.21 | 18.33% | | CCCC | 2022-11-11 13:00:14 | | 9.03 | 8.96 | 15.13% | | CCCC | 2022-11-11 14:00:50 | | 9.07 | 9.03 | 15.90% | | CCCC | 2022-11-11 15:00:15 | | 9.14 | 9.11 | 16.79% | | CCCC | 2022-11-11 16:00:13 | | 9.34 | 9.29 | 19.36% | | CCCC | 2022-11-11 17:00:29 | | 9.34 | 8.00 | 2.31% | 2022-11-14
| | CCCC | 2022-11-14 00:01:37 | | 0.00 | 0.00 | 2.31% | | CCCC | 2022-11-14 11:00:14 | | 9.01 | 8.92 | 2.05% | | CCCC | 2022-11-14 12:00:30 | | 9.08 | 8.97 | 2.69% | | CCCC | 2022-11-14 13:01:05 | | 9.07 | 8.99 | 2.44% | | CCCC | 2022-11-14 14:00:32 | | 9.20 | 9.16 | 5.00% | | CCCC | 2022-11-14 15:00:50 | | 9.34 | 9.31 | 6.79% | | CCCC | 2022-11-14 16:00:43 | | 9.20 | 9.17 | 5.13% | | CCCC | 2022-11-14 17:00:18 | | 10.50 | 6.61 | 16.79% | | CCCC | 2022-11-14 18:00:20 | | 10.50 | 0.00 | 14.90% | | CCCC | 2022-11-14 19:00:16 | | 10.50 | 0.00 | 16.79% | | CCCC | 2022-11-14 22:01:35 | | 0.00 | 0.00 | 14.90% | 2022-11-15
| | CCCC | 2022-11-15 10:00:50 | | 11.03 | 8.45 | 14.90% | | CCCC | 2022-11-15 11:00:39 | | 9.31 | 9.25 | 2.16% | | CCCC | 2022-11-15 12:00:15 | | 9.50 | 9.47 | 4.21% | | CCCC | 2022-11-15 13:00:55 | | 9.59 | 9.53 | 4.78% | | CCCC | 2022-11-15 14:00:55 | | 9.46 | 9.43 | 3.75% | | CCCC | 2022-11-15 15:00:46 | | 9.31 | 9.25 | 2.16% | | CCCC | 2022-11-15 16:00:16 | | 9.36 | 9.33 | 2.73% | | CCCC | 2022-11-15 17:00:27 | | 0.00 | 0.00 | 10.58% | 2022-11-16
| | CCCC | 2022-11-16 10:00:29 | | 0.00 | 9.00 | 10.58% | | CCCC | 2022-11-16 11:00:50 | | 9.92 | 9.72 | 7.74% | | CCCC | 2022-11-16 12:00:22 | | 10.00 | 9.90 | 9.33% | | CCCC | 2022-11-16 13:01:07 | | 10.08 | 9.99 | 10.69% | | CCCC | 2022-11-16 14:00:47 | | 9.83 | 9.77 | 7.74% | | CCCC | 2022-11-16 15:00:14 | | 9.80 | 9.76 | 7.74% | | CCCC | 2022-11-16 16:00:33 | | 9.86 | 9.82 | 8.42% | | CCCC | 2022-11-16 17:01:01 | | 10.50 | 0.00 | 11.49% | | CCCC | 2022-11-16 18:00:45 | | 11.00 | 0.00 | 11.49% | | CCCC | 2022-11-16 19:00:11 | | 11.00 | 0.00 | 11.09% | | CCCC | 2022-11-16 22:01:23 | | 11.00 | 0.00 | 10.39% | 2022-11-17
| | CCCC | 2022-11-17 10:00:24 | | 11.03 | 6.81 | 10.39% | | CCCC | 2022-11-17 11:01:01 | | 9.60 | 9.50 | -1.44% | | CCCC | 2022-11-17 12:00:38 | | 9.45 | 9.37 | -2.98% | | CCCC | 2022-11-17 13:00:51 | | 9.50 | 9.47 | -2.26% | | CCCC | 2022-11-17 14:00:14 | | 9.73 | 9.69 | -0.10% | | CCCC | 2022-11-17 15:00:51 | | 9.64 | 9.60 | -0.82% | | CCCC | 2022-11-17 16:00:35 | | 9.53 | 9.45 | -2.26% | | CCCC | 2022-11-17 17:01:15 | | 10.00 | 0.00 | 5.04% | | CCCC | 2022-11-17 19:00:22 | | 10.00 | 0.00 | 5.38% | | CCCC | 2022-11-17 22:01:30 | | 10.00 | 0.00 | 5.04% | 2022-11-18
| | CCCC | 2022-11-18 10:00:29 | | 10.50 | 6.81 | 5.04% | | CCCC | 2022-11-18 11:00:43 | | 9.70 | 9.48 | -1.44% | | CCCC | 2022-11-18 12:00:16 | | 9.96 | 9.88 | 1.95% | | CCCC | 2022-11-18 13:00:46 | | 9.93 | 9.86 | 1.75% | | CCCC | 2022-11-18 14:00:15 | | 9.83 | 9.73 | 0.72% | | CCCC | 2022-11-18 15:00:14 | | 9.62 | 9.60 | -1.03% | | CCCC | 2022-11-18 16:00:39 | | 9.62 | 9.57 | -1.34% | | CCCC | 2022-11-18 17:00:48 | | 9.93 | 0.00 | 5.97% | | CCCC | 2022-11-18 22:02:03 | | 0.00 | 0.00 | 6.04% | 2022-11-21
| | CCCC | 2022-11-21 00:01:23 | | 0.00 | 0.00 | 5.97% | | CCCC | 2022-11-21 08:01:17 | | 0.00 | 2.10 | 5.97% | | CCCC | 2022-11-21 10:00:31 | | 10.50 | 6.81 | 5.97% | | CCCC | 2022-11-21 11:00:24 | | 9.63 | 9.57 | 0.21% | | CCCC | 2022-11-21 12:00:17 | | 9.86 | 9.76 | 2.16% | | CCCC | 2022-11-21 13:00:15 | | 9.71 | 9.64 | 0.72% | | CCCC | 2022-11-21 14:00:12 | | 9.71 | 9.65 | 1.03% | | CCCC | 2022-11-21 15:00:20 | | 9.71 | 9.66 | 1.03% | | CCCC | 2022-11-21 16:00:38 | | 9.58 | 9.53 | -0.41% | | CCCC | 2022-11-21 17:00:39 | | 0.00 | 2.10 | -1.03% | | CCCC | 2022-11-21 21:03:09 | | 0.00 | 0.00 | -1.03% | 2022-11-22
| | CCCC | 2022-11-22 10:00:40 | | 11.03 | 5.71 | -1.03% | | CCCC | 2022-11-22 11:00:47 | | 9.50 | 9.34 | -0.93% | | CCCC | 2022-11-22 12:00:13 | | 9.42 | 9.35 | -2.27% | | CCCC | 2022-11-22 13:00:22 | | 9.45 | 9.41 | -2.06% | | CCCC | 2022-11-22 14:00:55 | | 9.16 | 9.11 | -4.85% | | CCCC | 2022-11-22 15:00:59 | | 9.23 | 9.17 | -4.54% | | CCCC | 2022-11-22 16:00:43 | | 9.21 | 9.19 | -4.23% | | CCCC | 2022-11-22 17:00:46 | | 9.65 | 9.20 | -3.20% | | CCCC | 2022-11-22 18:00:25 | | 0.00 | 9.20 | -4.54% | | CCCC | 2022-11-22 19:00:35 | | 0.00 | 9.20 | -4.57% | | CCCC | 2022-11-22 21:02:43 | | 0.00 | 0.00 | -4.57% | | CCCC | 2022-11-22 22:00:15 | | 0.00 | 9.20 | -4.54% | 2022-11-23
| | CCCC | 2022-11-23 10:00:18 | | 10.92 | 5.71 | -4.54% | | CCCC | 2022-11-23 11:00:49 | | 9.54 | 9.47 | -1.44% | | CCCC | 2022-11-23 12:00:14 | | 9.30 | 9.20 | -3.51% | | CCCC | 2022-11-23 13:00:15 | | 8.97 | 8.91 | -7.02% | | CCCC | 2022-11-23 14:00:40 | | 8.51 | 8.40 | -12.28% | | CCCC | 2022-11-23 15:00:26 | | 8.35 | 8.29 | -13.11% | | CCCC | 2022-11-23 16:00:47 | | 8.24 | 8.15 | -15.07% | | CCCC | 2022-11-23 17:00:36 | | 8.21 | 7.80 | -16.82% | | CCCC | 2022-11-23 18:00:54 | | 8.21 | 7.81 | -16.82% | | CCCC | 2022-11-23 19:00:20 | | 8.21 | 7.81 | -16.94% | | CCCC | 2022-11-23 21:03:07 | | 8.21 | 7.81 | -16.82% | 2022-11-24
| | CCCC | 2022-11-24 11:00:23 | | 0.00 | 0.00 | -16.82% | 2022-11-25
| | CCCC | 2022-11-25 09:00:26 | | 0.00 | 0.00 | -18.06% | | CCCC | 2022-11-25 10:00:50 | | 7.91 | 7.41 | -18.47% | | CCCC | 2022-11-25 11:00:18 | | 6.96 | 6.83 | -28.59% | | CCCC | 2022-11-25 12:00:24 | | 7.86 | 7.78 | -18.68% | | CCCC | 2022-11-25 13:00:26 | | 8.01 | 7.93 | -17.03% | | CCCC | 2022-11-25 14:00:36 | | 8.07 | 7.63 | -17.44% | | CCCC | 2022-11-25 15:00:18 | | 8.07 | 7.63 | -21.50% | | CCCC | 2022-11-25 17:00:26 | | 8.07 | 7.00 | -21.50% | | CCCC | 2022-11-25 18:00:37 | | 0.00 | 0.00 | -21.50% | | CCCC | 2022-11-25 19:00:10 | | 0.00 | 0.00 | -17.44% | | CCCC | 2022-11-25 23:00:39 | | 0.00 | 0.00 | -21.50% |
|