Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Constellation Pharmaceuticals Inc (NQ: CNST )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 14, 2021 33.99 33.99 33.99 0 +0.02(+0.06%)
Jul 13, 2021 33.97 34.01 33.97 33.97 506,888 +0.00(+0.00%)
Jul 12, 2021 33.96 34.01 33.95 33.97 1,128,215 +0.01(+0.03%)
Jul 09, 2021 33.94 33.97 33.94 33.96 531,590 +0.01(+0.03%)
Jul 08, 2021 33.95 33.97 33.89 33.95 704,701 +0.00(+0.00%)
Jul 07, 2021 33.95 33.97 33.92 33.95 595,499 -0.04(-0.12%)
Jul 06, 2021 33.94 34.00 33.90 33.99 715,874 +0.09(+0.27%)
Jul 02, 2021 33.92 33.93 33.90 33.90 422,756 -0.02(-0.06%)
Jul 01, 2021 33.89 33.95 33.88 33.92 995,852 +0.12(+0.36%)
Jun 30, 2021 33.82 33.85 33.78 33.80 1,013,313 -0.04(-0.12%)
Jun 29, 2021 33.81 33.85 33.81 33.84 284,287 -0.01(-0.03%)
Jun 28, 2021 33.82 33.85 33.80 33.85 627,154 +0.04(+0.12%)
Jun 25, 2021 33.83 33.85 33.65 33.81 2,294,828 +0.01(+0.03%)
Jun 24, 2021 33.76 33.85 33.76 33.80 625,335 +0.04(+0.12%)
Jun 23, 2021 33.75 33.82 33.75 33.76 958,458 +0.01(+0.03%)
Jun 22, 2021 33.78 33.83 33.70 33.75 1,408,114 -0.05(-0.15%)
Jun 21, 2021 33.76 33.85 33.74 33.80 773,296 +0.04(+0.12%)
Jun 18, 2021 33.81 33.82 33.73 33.76 1,981,260 -0.06(-0.18%)
Jun 17, 2021 33.75 33.82 33.71 33.82 1,565,709 +0.13(+0.39%)
Jun 16, 2021 33.70 33.75 33.68 33.69 845,231 -0.04(-0.12%)
Jun 15, 2021 33.68 33.76 33.68 33.73 1,023,448 +0.03(+0.09%)
Jun 14, 2021 33.70 33.75 33.64 33.70 838,458 -0.03(-0.09%)
Jun 11, 2021 33.65 33.73 33.58 33.73 2,022,985 +0.10(+0.30%)
Jun 10, 2021 33.65 33.70 33.59 33.63 2,215,830 +0.00(+0.00%)
Jun 09, 2021 33.74 33.74 33.54 33.63 3,324,470 +0.00(+0.00%)
Jun 08, 2021 33.71 33.79 33.58 33.63 3,918,585 -0.07(-0.21%)
Jun 07, 2021 33.79 33.85 33.69 33.70 5,606,521 -0.14(-0.41%)
Jun 04, 2021 33.78 33.84 33.77 33.84 1,757,872 +0.00(+0.00%)
Jun 03, 2021 33.59 33.88 33.55 33.84 9,461,459 +0.27(+0.80%)
Jun 02, 2021 33.71 33.87 33.48 33.57 28,154,740 +13.33(+65.86%)
Jun 01, 2021 20.00 20.42 19.52 20.24 2,025,014 +0.43(+2.17%)
May 28, 2021 20.23 20.61 19.73 19.81 197,617 -0.19(-0.95%)
May 27, 2021 20.26 20.29 19.63 20.00 274,905 +0.00(+0.00%)
May 26, 2021 19.63 20.45 19.51 20.00 328,367 +0.56(+2.88%)
May 25, 2021 20.02 20.19 19.41 19.44 266,871 -0.58(-2.90%)
May 24, 2021 20.20 20.78 19.64 20.02 217,272 -0.05(-0.25%)
May 21, 2021 20.78 20.80 20.04 20.07 254,731 -0.48(-2.34%)
May 20, 2021 20.67 21.10 20.30 20.55 373,923 -0.06(-0.29%)
May 19, 2021 19.90 20.68 19.90 20.61 459,564 +0.40(+1.98%)
May 18, 2021 20.45 20.97 20.17 20.21 321,169 -0.22(-1.08%)
May 17, 2021 20.12 20.78 20.05 20.43 179,119 +0.12(+0.59%)
May 14, 2021 19.58 21.11 19.44 20.31 513,842 +1.11(+5.78%)
May 13, 2021 20.27 20.57 18.82 19.20 487,109 -0.90(-4.48%)
May 12, 2021 20.40 20.88 20.00 20.10 433,198 -0.40(-1.95%)
May 11, 2021 19.32 20.90 19.00 20.50 414,104 +0.74(+3.74%)
May 10, 2021 20.87 20.95 19.65 19.76 474,949 -1.04(-5.00%)
May 07, 2021 21.10 21.53 20.49 20.80 337,373 -0.24(-1.14%)
May 06, 2021 21.02 21.40 20.46 21.04 431,579 +0.16(+0.77%)
May 05, 2021 20.84 21.59 20.43 20.88 385,572 +0.31(+1.51%)
May 04, 2021 20.73 20.92 19.80 20.57 732,549 -0.29(-1.39%)
May 03, 2021 21.79 22.29 20.54 20.86 497,818 -0.76(-3.52%)
Apr 30, 2021 21.05 22.08 20.88 21.62 504,800 +0.34(+1.60%)
Apr 29, 2021 22.05 22.36 21.01 21.28 569,046 -0.68(-3.10%)
Apr 28, 2021 21.93 22.23 21.72 21.96 433,868 -0.18(-0.81%)
Apr 27, 2021 22.60 23.12 21.74 22.14 438,334 -0.36(-1.60%)
Apr 26, 2021 22.24 22.65 21.83 22.50 500,420 +0.40(+1.81%)
Apr 23, 2021 22.49 22.67 21.62 22.10 392,600 -0.42(-1.87%)
Apr 22, 2021 22.33 23.17 21.97 22.52 571,377 +0.40(+1.81%)
Apr 21, 2021 21.66 22.27 21.10 22.12 452,252 +0.52(+2.41%)
Apr 20, 2021 21.29 22.05 21.29 21.60 313,407 +0.06(+0.28%)
Apr 19, 2021 22.04 22.59 21.33 21.54 277,885 -0.75(-3.36%)
Apr 16, 2021 23.47 23.88 21.96 22.29 396,000 -1.00(-4.29%)
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 23.16 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 23.43 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 22.84 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 37.73 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 34.95 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%)
Feb 01, 2021 33.48 33.48 30.36 31.87 525,780 -1.10(-3.34%)
Jan 29, 2021 34.23 35.35 32.06 32.97 315,900 -0.93(-2.74%)
Jan 28, 2021 35.25 35.77 33.59 33.90 307,500 -0.98(-2.81%)
Jan 27, 2021 34.29 36.75 33.45 34.88 514,140 -0.23(-0.66%)
Jan 26, 2021 36.15 36.69 34.56 35.11 412,335 -0.51(-1.43%)
Jan 25, 2021 37.99 37.99 34.54 35.62 441,329 +1.55(+4.55%)
Jan 22, 2021 34.00 35.19 33.34 34.07 317,700 -0.43(-1.25%)
Jan 21, 2021 36.56 37.01 34.00 34.50 664,911 -2.09(-5.71%)
Jan 20, 2021 36.48 39.30 36.28 36.59 688,822 +0.09(+0.25%)
Jan 19, 2021 32.53 36.83 32.26 36.50 1,012,835 +4.32(+13.42%)
Jan 15, 2021 29.75 32.35 29.16 32.18 1,105,400 +2.51(+8.46%)
Jan 14, 2021 29.57 30.49 29.44 29.67 361,392 +0.48(+1.64%)
Jan 13, 2021 28.67 30.29 28.67 29.19 506,617 +0.53(+1.85%)
Jan 12, 2021 27.68 29.04 27.43 28.66 470,714 +1.18(+4.29%)
Jan 11, 2021 27.28 28.31 26.50 27.48 372,572 -0.20(-0.72%)
Jan 08, 2021 29.00 29.46 26.67 27.68 370,900 -1.35(-4.65%)
Jan 07, 2021 27.74 29.32 27.74 29.03 500,264 +1.45(+5.26%)
Jan 06, 2021 27.85 29.24 26.94 27.58 496,672 +0.08(+0.29%)
Jan 05, 2021 27.46 28.12 26.62 27.50 416,929 -0.26(-0.94%)
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.