Chronicle Journal: Finance

Constellation Pharmaceuticals Inc (NQ: CNST )

23.29 +0.21 (+0.91%)
Official Closing Price Updated: 4:06 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2021 23.13 23.76 22.91 23.29 270,892 +0.21(+0.91%)
Apr 14, 2021 22.03 23.88 22.03 23.08 718,697 +1.19(+5.44%)
Apr 13, 2021 21.96 22.81 21.45 21.89 477,626 +0.05(+0.23%)
Apr 12, 2021 22.47 22.70 21.53 21.84 408,497 -0.66(-2.93%)
Apr 09, 2021 22.68 23.17 22.34 22.50 255,700 -0.31(-1.36%)
Apr 08, 2021 22.90 23.39 22.60 22.81 268,207 -0.17(-0.74%)
Apr 07, 2021 23.65 24.03 22.83 22.98 377,977 -0.65(-2.75%)
Apr 06, 2021 24.45 24.59 23.57 23.63 293,244 -0.78(-3.20%)
Apr 05, 2021 23.56 24.97 23.42 24.41 578,873 +1.20(+5.17%)
Apr 01, 2021 23.76 25.06 23.13 23.21 869,000 -0.18(-0.77%)
Mar 31, 2021 23.69 24.21 23.05 23.39 527,310 +0.00(+0.00%)
Mar 30, 2021 23.57 24.06 22.83 23.39 335,285 -0.04(-0.17%)
Mar 29, 2021 24.06 24.38 22.79 23.43 319,466 -0.77(-3.18%)
Mar 26, 2021 25.41 25.41 23.59 24.20 268,700 -0.78(-3.12%)
Mar 25, 2021 23.44 25.41 23.00 24.98 398,968 +1.56(+6.66%)
Mar 24, 2021 25.86 25.90 23.33 23.42 548,758 -2.30(-8.94%)
Mar 23, 2021 27.54 27.54 25.39 25.72 398,643 -1.85(-6.71%)
Mar 22, 2021 27.52 28.52 27.45 27.57 319,252 -0.45(-1.61%)
Mar 19, 2021 27.04 28.17 26.67 28.02 1,068,000 +0.78(+2.86%)
Mar 18, 2021 29.45 30.45 27.22 27.24 317,803 -2.37(-8.00%)
Mar 17, 2021 28.74 30.28 27.72 29.61 301,017 +0.49(+1.68%)
Mar 16, 2021 30.82 31.98 28.78 29.12 464,398 -1.53(-4.99%)
Mar 15, 2021 30.29 31.46 29.92 30.65 477,824 +0.62(+2.06%)
Mar 12, 2021 30.18 30.58 29.31 30.03 232,800 -0.32(-1.05%)
Mar 11, 2021 28.69 30.47 27.98 30.35 441,928 +1.72(+6.01%)
Mar 10, 2021 27.78 28.95 27.14 28.63 375,562 +1.37(+5.03%)
Mar 09, 2021 26.28 28.51 26.28 27.26 529,886 +1.05(+4.01%)
Mar 08, 2021 26.45 27.28 25.76 26.21 294,875 -0.10(-0.38%)
Mar 05, 2021 25.57 26.34 24.18 26.31 479,700 +0.37(+1.43%)
Mar 04, 2021 25.10 26.12 24.00 25.94 396,644 +0.78(+3.10%)
Mar 03, 2021 25.13 25.83 24.36 25.16 346,865 +0.18(+0.72%)
Mar 02, 2021 26.69 27.33 24.89 24.98 374,640 -1.82(-6.79%)
Mar 01, 2021 25.64 27.47 25.50 26.80 344,588 +1.60(+6.35%)
Feb 26, 2021 26.80 27.02 24.17 25.20 434,300 -1.51(-5.65%)
Feb 25, 2021 27.95 28.71 26.55 26.71 1,110,946 -0.51(-1.87%)
Feb 24, 2021 31.76 33.25 26.32 27.22 1,676,689 -9.09(-25.03%)
Feb 23, 2021 35.97 37.08 34.52 36.31 566,220 -0.47(-1.28%)
Feb 22, 2021 36.15 38.10 35.92 36.78 330,492 -0.06(-0.16%)
Feb 19, 2021 36.56 37.97 36.11 36.84 382,300 +0.34(+0.93%)
Feb 18, 2021 36.47 37.74 35.77 36.50 336,978 -0.50(-1.35%)
Feb 17, 2021 35.46 37.71 34.43 37.00 322,883 +1.50(+4.23%)
Feb 16, 2021 34.25 35.84 34.25 35.50 284,437 +0.97(+2.81%)
Feb 12, 2021 34.91 34.96 34.02 34.53 171,000 -0.24(-0.69%)
Feb 11, 2021 35.24 35.40 33.76 34.77 307,900 -0.13(-0.37%)
Feb 10, 2021 35.66 36.20 34.12 34.90 260,429 -0.58(-1.63%)
Feb 09, 2021 35.33 36.67 35.05 35.48 255,338 +0.07(+0.20%)
Feb 08, 2021 33.82 35.65 33.75 35.41 495,451 +1.94(+5.80%)
Feb 05, 2021 33.84 34.12 32.98 33.47 223,400 +0.01(+0.03%)
Feb 04, 2021 31.81 33.65 31.10 33.46 284,770 +2.06(+6.56%)
Feb 03, 2021 31.45 33.23 31.10 31.40 420,751 +0.12(+0.38%)
Feb 02, 2021 31.71 32.54 30.84 31.28 626,690 -0.59(-1.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.