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 (%)
May 31, 2019 8.380 9.294 8.110 8.620 101,800 +0.12(+1.41%)
May 30, 2019 9.260 9.540 8.500 8.500 86,542 -0.97(-10.24%)
May 29, 2019 9.880 10.21 9.050 9.470 88,181 -0.53(-5.30%)
May 28, 2019 10.43 10.56 9.830 10.00 53,368 -0.54(-5.12%)
May 24, 2019 10.33 11.15 10.33 10.54 23,600 +0.01(+0.09%)
May 23, 2019 10.40 10.77 10.05 10.53 36,519 -0.01(-0.09%)
May 22, 2019 9.720 10.68 9.420 10.54 38,947 +0.77(+7.88%)
May 21, 2019 9.000 9.850 8.790 9.770 204,036 +0.75(+8.31%)
May 20, 2019 10.53 10.53 8.720 9.020 148,681 -1.61(-15.15%)
May 17, 2019 10.99 10.99 10.25 10.63 16,200 -0.43(-3.89%)
May 16, 2019 11.26 11.26 10.54 11.06 33,393 -0.15(-1.34%)
May 15, 2019 10.91 11.42 10.91 11.21 41,238 +0.14(+1.26%)
May 14, 2019 10.85 11.63 9.540 11.07 46,484 +0.20(+1.84%)
May 13, 2019 11.30 12.05 9.730 10.87 74,350 -1.02(-8.58%)
May 10, 2019 11.93 12.11 11.72 11.89 23,400 -0.35(-2.86%)
May 09, 2019 12.75 12.75 11.25 12.24 65,855 -0.26(-2.08%)
May 08, 2019 13.00 13.10 12.30 12.50 79,467 -0.45(-3.47%)
May 07, 2019 12.99 13.10 12.46 12.95 82,901 -0.05(-0.38%)
May 06, 2019 12.84 13.27 12.84 13.00 64,247 -0.30(-2.26%)
May 03, 2019 12.90 13.31 12.77 13.30 21,300 +0.45(+3.50%)
May 02, 2019 12.74 13.08 12.03 12.85 35,534 +0.13(+1.02%)
May 01, 2019 12.96 12.96 12.52 12.72 23,351 -0.43(-3.27%)
Apr 30, 2019 13.02 13.49 12.75 13.15 47,348 +0.15(+1.15%)
Apr 29, 2019 11.98 13.68 11.83 13.00 98,750 +1.05(+8.79%)
Apr 26, 2019 12.05 12.18 11.54 11.95 58,300 -0.15(-1.24%)
Apr 25, 2019 12.25 12.40 11.84 12.10 25,027 -0.17(-1.39%)
Apr 24, 2019 12.46 12.51 11.90 12.27 19,087 -0.17(-1.37%)
Apr 23, 2019 12.32 12.63 12.04 12.44 40,103 +0.13(+1.06%)
Apr 22, 2019 11.03 12.40 11.03 12.31 8,687 +0.41(+3.45%)
Apr 18, 2019 11.76 12.11 11.02 11.90 28,200 +0.00(+0.00%)
Apr 17, 2019 12.59 12.64 11.56 11.90 50,340 -0.60(-4.80%)
Apr 16, 2019 12.36 12.77 12.17 12.50 55,747 +0.18(+1.46%)
Apr 15, 2019 12.14 12.62 12.14 12.32 40,303 +0.22(+1.82%)
Apr 12, 2019 12.13 12.30 11.85 12.10 37,800 -0.03(-0.25%)
Apr 11, 2019 12.69 12.69 12.10 12.13 21,931 -0.47(-3.73%)
Apr 10, 2019 12.68 12.96 12.34 12.60 98,262 -0.07(-0.55%)
Apr 09, 2019 13.00 13.00 12.48 12.67 27,535 -0.33(-2.54%)
Apr 08, 2019 13.21 13.28 12.84 13.00 45,247 -0.19(-1.44%)
Apr 05, 2019 13.00 13.37 12.84 13.19 116,600 +0.19(+1.46%)
Apr 04, 2019 13.08 13.66 12.83 13.00 40,721 -0.08(-0.61%)
Apr 03, 2019 13.29 13.60 13.00 13.08 39,688 -0.12(-0.91%)
Apr 02, 2019 13.84 13.84 13.00 13.20 145,817 -0.44(-3.23%)
Apr 01, 2019 13.67 13.99 12.75 13.64 159,725 +0.09(+0.66%)
Mar 29, 2019 13.63 13.72 12.57 13.55 121,200 +0.10(+0.74%)
Mar 28, 2019 12.50 14.04 12.49 13.45 169,430 +0.95(+7.60%)
Mar 27, 2019 12.25 12.50 11.76 12.50 48,735 +0.47(+3.91%)
Mar 26, 2019 11.94 12.10 11.70 12.03 41,265 +0.17(+1.43%)
Mar 25, 2019 11.32 12.07 10.82 11.86 88,494 +0.61(+5.42%)
Mar 22, 2019 11.49 11.50 11.11 11.25 64,400 -0.24(-2.09%)
Mar 21, 2019 11.13 11.50 10.98 11.49 61,079 +0.19(+1.68%)
Mar 20, 2019 11.10 11.50 10.80 11.30 108,351 -0.10(-0.88%)
Mar 19, 2019 10.02 11.49 9.790 11.40 160,801 +1.40(+14.00%)
Mar 18, 2019 10.00 10.06 9.550 10.00 171,330 +0.00(+0.00%)
Mar 15, 2019 9.780 10.06 9.360 10.00 1,273,700 +0.11(+1.11%)
Mar 14, 2019 9.020 9.940 9.020 9.890 136,913 +0.87(+9.65%)
Mar 13, 2019 9.500 9.675 8.810 9.020 115,246 -0.42(-4.45%)
Mar 12, 2019 8.950 9.980 8.950 9.440 61,244 +0.53(+5.95%)
Mar 11, 2019 10.29 10.90 8.900 8.910 101,072 -1.34(-13.07%)
Mar 08, 2019 8.750 10.25 8.520 10.25 62,100 +1.49(+17.01%)
Mar 07, 2019 8.620 8.830 7.630 8.760 89,333 +0.21(+2.46%)
Mar 06, 2019 9.260 9.430 8.500 8.550 80,285 -0.75(-8.06%)
Mar 05, 2019 9.900 9.900 9.020 9.300 193,821 -0.68(-6.81%)
Mar 04, 2019 10.42 10.50 9.625 9.980 155,118 -0.44(-4.22%)
Mar 01, 2019 10.20 10.86 9.650 10.42 141,200 +0.32(+3.17%)
Feb 28, 2019 10.00 10.47 9.560 10.10 114,980 -0.02(-0.20%)
Feb 27, 2019 10.03 10.31 9.820 10.12 80,534 -0.19(-1.84%)
Feb 26, 2019 10.50 10.85 9.612 10.31 100,606 -0.45(-4.18%)
Feb 25, 2019 9.570 10.89 9.570 10.76 175,705 +1.25(+13.14%)
Feb 22, 2019 10.50 10.62 9.100 9.510 69,500 -1.00(-9.51%)
Feb 21, 2019 10.35 11.46 10.35 10.51 32,886 -0.67(-5.99%)
Feb 20, 2019 10.90 11.60 10.25 11.18 26,805 +0.37(+3.42%)
Feb 19, 2019 11.93 12.39 10.48 10.81 43,125 -1.12(-9.39%)
Feb 15, 2019 11.22 11.93 10.50 11.93 47,700 +0.59(+5.20%)
Feb 14, 2019 11.77 12.45 9.630 11.34 151,336 -0.16(-1.39%)
Feb 13, 2019 10.13 11.65 10.13 11.50 90,347 +1.47(+14.66%)
Feb 12, 2019 9.660 10.04 9.530 10.03 31,911 +0.34(+3.51%)
Feb 11, 2019 9.210 9.841 9.030 9.690 59,009 +0.34(+3.64%)
Feb 08, 2019 9.140 9.420 9.060 9.350 18,900 +0.16(+1.74%)
Feb 07, 2019 8.720 9.220 8.650 9.190 25,946 -0.08(-0.86%)
Feb 06, 2019 9.140 9.310 8.500 9.270 55,208 -0.11(-1.17%)
Feb 05, 2019 9.200 9.560 8.732 9.380 78,294 +0.60(+6.83%)
Feb 04, 2019 7.710 9.100 7.600 8.780 129,543 +1.20(+15.83%)
Feb 01, 2019 7.340 7.590 7.000 7.580 42,700 +0.35(+4.84%)
Jan 31, 2019 6.890 7.320 6.794 7.230 24,609 +0.42(+6.17%)
Jan 30, 2019 6.650 7.150 6.519 6.810 25,954 +0.31(+4.77%)
Jan 29, 2019 6.460 6.900 6.320 6.500 25,263 +0.10(+1.56%)
Jan 28, 2019 6.030 6.718 6.030 6.400 8,279 -0.29(-4.33%)
Jan 25, 2019 6.690 6.790 6.200 6.690 9,900 +0.04(+0.60%)
Jan 24, 2019 6.300 6.719 6.171 6.650 23,380 +0.44(+7.09%)
Jan 23, 2019 6.420 6.522 5.930 6.210 32,057 -0.14(-2.20%)
Jan 22, 2019 6.320 6.770 5.900 6.350 20,355 +0.03(+0.47%)
Jan 18, 2019 6.230 6.540 5.900 6.320 38,200 +0.12(+1.94%)
Jan 17, 2019 5.810 6.530 5.810 6.200 81,498 +0.31(+5.26%)
Jan 16, 2019 5.990 6.018 5.160 5.890 20,165 -0.14(-2.32%)
Jan 15, 2019 6.570 6.570 5.840 6.030 24,849 -0.61(-9.19%)
Jan 14, 2019 7.000 7.000 6.300 6.640 15,243 -0.34(-4.87%)
Jan 11, 2019 7.350 7.350 6.735 6.980 24,300 -0.10(-1.41%)
Jan 10, 2019 7.020 7.080 6.792 7.080 13,350 +0.19(+2.76%)
Jan 09, 2019 6.850 6.890 6.560 6.890 33,024 +0.06(+0.88%)
Jan 08, 2019 6.290 6.877 6.000 6.830 57,163 +0.76(+12.52%)
Jan 07, 2019 5.350 6.240 5.350 6.070 47,361 +0.76(+14.31%)
Jan 04, 2019 4.800 5.410 4.750 5.310 19,100 +0.71(+15.43%)
Jan 03, 2019 4.360 5.390 4.220 4.600 20,915 +0.22(+5.02%)
Jan 02, 2019 4.040 4.870 4.040 4.380 19,631 +0.37(+9.23%)
Dec 31, 2018 4.550 4.620 4.005 4.010 228,800 -0.54(-11.87%)
Dec 28, 2018 4.520 4.740 4.520 4.550 32,100 +0.03(+0.66%)
Dec 27, 2018 4.750 4.840 4.510 4.520 19,330 -0.10(-2.16%)
Dec 26, 2018 4.440 5.180 4.440 4.620 17,670 -0.08(-1.70%)
Dec 24, 2018 5.630 5.640 4.360 4.700 18,700 -1.00(-17.54%)
Dec 21, 2018 5.000 5.700 4.050 5.700 66,500 +0.71(+14.23%)
Dec 20, 2018 5.300 5.540 4.620 4.990 32,849 -0.28(-5.31%)
Dec 19, 2018 5.830 5.910 4.900 5.270 22,327 -0.63(-10.68%)
Dec 18, 2018 5.900 6.295 5.860 5.900 9,616 +0.00(+0.00%)
Dec 17, 2018 5.970 6.150 5.830 5.900 10,646 -0.18(-2.96%)
Dec 14, 2018 6.270 6.290 5.830 6.080 8,600 +0.01(+0.16%)
Dec 13, 2018 5.930 6.500 5.930 6.070 7,200 +0.20(+3.41%)
Dec 12, 2018 5.850 6.160 5.760 5.870 7,984 +0.14(+2.44%)
Dec 11, 2018 5.920 6.000 5.570 5.730 84,955 -0.07(-1.21%)
Dec 10, 2018 5.990 6.050 5.660 5.800 38,740 -0.19(-3.17%)
Dec 07, 2018 6.010 6.460 5.790 5.990 35,100 -0.01(-0.17%)
Dec 06, 2018 5.900 6.095 5.800 6.000 8,169 +0.07(+1.18%)
Dec 04, 2018 6.120 6.240 5.920 5.930 24,000 -0.08(-1.33%)
Dec 03, 2018 5.910 6.090 5.800 6.010 26,453 +0.11(+1.86%)
Nov 30, 2018 6.020 6.020 5.760 5.900 9,600 +0.03(+0.51%)
Nov 29, 2018 5.740 5.960 5.740 5.870 14,984 +0.13(+2.26%)
Nov 28, 2018 5.630 6.063 5.630 5.740 18,049 +0.12(+2.14%)
Nov 27, 2018 5.800 5.800 5.620 5.620 3,015 -0.14(-2.43%)
Nov 26, 2018 5.990 5.990 5.660 5.760 7,504 -0.23(-3.84%)
Nov 23, 2018 5.710 6.240 5.660 5.990 13,300 +0.14(+2.39%)
Nov 21, 2018 5.850 5.850 5.850 0 +0.07(+1.21%)
Nov 20, 2018 5.760 6.320 5.670 5.780 34,203 -0.01(-0.17%)
Nov 19, 2018 5.690 5.900 5.690 5.790 19,743 +0.05(+0.96%)
Nov 16, 2018 5.670 5.979 5.670 5.735 25,000 -0.01(-0.26%)
Nov 15, 2018 5.750 5.990 5.660 5.750 23,012 -0.01(-0.17%)
Nov 14, 2018 5.800 5.940 5.700 5.760 5,175 +0.02(+0.35%)
Nov 13, 2018 5.660 5.891 5.660 5.740 21,903 +0.08(+1.41%)
Nov 12, 2018 5.820 5.980 5.660 5.660 7,864 -0.20(-3.41%)
Nov 09, 2018 6.100 6.120 5.730 5.860 6,200 -0.23(-3.78%)
Nov 08, 2018 6.000 6.250 6.000 6.090 28,060 +0.09(+1.50%)
Nov 07, 2018 6.000 6.048 5.670 6.000 11,996 +0.03(+0.50%)
Nov 06, 2018 6.200 6.340 5.600 5.970 11,057 -0.18(-2.93%)
Nov 05, 2018 6.280 6.340 6.070 6.150 13,021 -0.08(-1.28%)
Nov 02, 2018 5.890 6.280 5.625 6.230 17,400 +0.32(+5.41%)
Nov 01, 2018 6.340 6.340 5.720 5.910 19,543 -0.27(-4.37%)
Oct 31, 2018 6.000 6.358 5.570 6.180 32,384 +0.27(+4.57%)
Oct 30, 2018 6.520 6.520 5.830 5.910 16,990 -0.56(-8.66%)
Oct 29, 2018 6.370 6.610 6.260 6.470 10,591 +0.11(+1.73%)
Oct 26, 2018 6.070 6.370 5.580 6.360 29,700 +0.29(+4.78%)
Oct 25, 2018 6.110 6.150 6.000 6.070 9,812 +0.06(+1.00%)
Oct 24, 2018 6.590 6.620 6.010 6.010 35,361 -0.57(-8.66%)
Oct 23, 2018 6.860 6.940 6.500 6.580 16,196 -0.28(-4.08%)
Oct 22, 2018 7.150 7.150 6.633 6.860 6,384 -0.21(-2.97%)
Oct 19, 2018 7.170 7.440 7.010 7.070 10,600 -0.05(-0.70%)
Oct 18, 2018 6.920 7.198 6.673 7.120 29,504 +0.37(+5.48%)
Oct 17, 2018 6.880 6.940 6.710 6.750 13,621 -0.13(-1.89%)
Oct 16, 2018 6.830 6.907 6.660 6.880 22,311 +0.01(+0.15%)
Oct 15, 2018 6.940 7.040 6.690 6.870 13,419 -0.05(-0.72%)
Oct 12, 2018 6.840 7.460 6.740 6.920 39,000 +0.09(+1.32%)
Oct 11, 2018 6.800 7.300 6.673 6.830 28,557 +0.26(+3.96%)
Oct 10, 2018 7.120 7.600 6.560 6.570 23,049 -0.23(-3.38%)
Oct 09, 2018 6.834 6.968 6.800 6.800 49,316 +0.00(+0.00%)
Oct 08, 2018 6.950 7.050 6.780 6.800 15,668 -0.10(-1.45%)
Oct 05, 2018 6.740 7.130 6.550 6.900 59,500 +0.20(+2.99%)
Oct 04, 2018 6.840 6.894 6.588 6.700 66,150 -0.19(-2.76%)
Oct 03, 2018 6.840 6.900 6.580 6.890 63,851 +0.10(+1.47%)
Oct 02, 2018 7.000 7.000 6.500 6.790 87,607 +0.07(+1.04%)
Oct 01, 2018 6.770 6.940 6.640 6.720 122,489 -0.01(-0.15%)
Sep 28, 2018 6.940 6.990 6.510 6.730 35,800 -0.07(-1.03%)
Sep 27, 2018 7.730 7.760 6.800 6.800 68,292 -0.96(-12.37%)
Sep 26, 2018 7.860 8.141 7.720 7.760 24,368 -0.05(-0.64%)
Sep 25, 2018 8.360 8.360 7.750 7.810 56,243 -0.18(-2.25%)
Sep 24, 2018 8.320 8.950 7.870 7.990 76,099 -0.23(-2.80%)
Sep 21, 2018 7.940 9.340 7.820 8.220 385,200 +0.39(+4.98%)
Sep 20, 2018 7.350 8.570 7.010 7.830 158,631 +0.83(+11.86%)
Sep 19, 2018 6.510 7.350 6.510 7.000 254,446 +0.50(+7.69%)
Sep 18, 2018 7.970 7.970 6.400 6.500 79,762 -1.15(-15.03%)
Sep 17, 2018 6.930 7.940 6.930 7.650 65,339 +0.41(+5.59%)
Sep 14, 2018 6.830 7.420 6.830 7.245 29,600 -0.30(-4.04%)
Sep 13, 2018 7.540 7.623 6.670 7.550 30,264 +0.10(+1.34%)
Sep 12, 2018 7.590 7.590 7.400 7.450 8,632 -0.19(-2.49%)
Sep 11, 2018 7.680 8.020 7.100 7.640 19,750 -0.25(-3.17%)
Sep 10, 2018 8.450 8.600 7.640 7.890 27,190 -0.16(-1.99%)
Sep 07, 2018 8.710 9.055 7.720 8.050 45,600 -0.66(-7.58%)
Sep 06, 2018 9.100 9.690 8.710 8.710 38,107 -0.39(-4.29%)
Sep 05, 2018 9.100 9.800 9.100 9.100 37,299 +0.05(+0.55%)
Sep 04, 2018 10.00 10.13 9.010 9.050 54,334 -1.36(-13.06%)
Aug 31, 2018 10.41 10.41 10.41 0 +0.16(+1.56%)
Aug 30, 2018 9.790 10.25 8.750 10.25 69,150 +0.58(+6.00%)
Aug 29, 2018 9.910 10.11 9.600 9.669 19,591 -0.24(-2.43%)
Aug 28, 2018 10.01 10.04 9.910 9.910 5,522 -0.04(-0.40%)
Aug 27, 2018 9.900 10.17 9.900 9.950 6,257 +0.05(+0.51%)
Aug 24, 2018 10.20 10.21 9.850 9.900 17,700 -0.29(-2.85%)
Aug 23, 2018 10.40 10.45 10.01 10.19 19,115 -0.03(-0.29%)
Aug 22, 2018 10.22 10.46 10.22 10.22 24,803 -0.02(-0.20%)
Aug 21, 2018 9.940 10.50 9.940 10.24 27,199 +0.25(+2.50%)
Aug 20, 2018 10.54 10.54 9.800 9.990 44,380 -0.46(-4.40%)
Aug 17, 2018 10.65 10.79 10.25 10.45 11,000 -0.16(-1.51%)
Aug 16, 2018 10.65 10.82 10.30 10.61 22,190 -0.02(-0.19%)
Aug 15, 2018 11.01 11.03 10.25 10.63 36,505 -0.37(-3.36%)
Aug 14, 2018 10.09 11.00 9.500 11.00 91,709 +1.10(+11.11%)
Aug 13, 2018 9.970 10.10 9.300 9.900 159,450 +0.05(+0.51%)
Aug 10, 2018 9.360 9.850 9.350 9.850 79,900 -0.02(-0.20%)
Aug 09, 2018 10.22 10.22 9.500 9.870 131,103 -0.32(-3.14%)
Aug 08, 2018 10.22 10.49 9.840 10.19 38,013 -0.11(-1.07%)
Aug 07, 2018 10.54 10.82 10.01 10.30 109,485 -0.29(-2.74%)
Aug 06, 2018 10.54 10.60 9.000 10.59 102,814 +0.17(+1.63%)
Aug 03, 2018 10.38 10.48 9.020 10.42 60,200 -0.05(-0.48%)
Aug 02, 2018 10.75 10.86 9.840 10.47 73,549 -0.33(-3.06%)
Aug 01, 2018 11.00 11.11 10.77 10.80 58,941 -0.26(-2.35%)
Jul 31, 2018 11.26 11.43 10.91 11.06 90,501 -0.23(-2.04%)
Jul 30, 2018 11.42 11.50 11.05 11.29 69,348 -0.10(-0.88%)
Jul 27, 2018 11.39 11.61 11.27 11.39 62,299 -0.01(-0.09%)
Jul 26, 2018 11.56 11.57 10.84 11.40 128,101 -0.22(-1.89%)
Jul 25, 2018 11.54 11.62 10.67 11.62 183,725 +0.17(+1.48%)
Jul 24, 2018 11.56 11.60 10.62 11.45 304,878 -0.04(-0.35%)
Jul 23, 2018 11.80 11.97 11.33 11.49 232,879 -0.40(-3.36%)
Jul 20, 2018 11.48 11.89 11.02 11.89 349,110 +0.39(+3.39%)
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.