Constellation Pharmaceuticals Inc (NQ: CNST )

19.76 -1.04 (-5.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 22.58 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 23.17 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%)
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.