CNST - Constellation Pharmaceuticals, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 20197.948.167.537.977.9713,400
Aug 16, 20197.148.087.147.947.9419,900
Aug 15, 20197.277.376.707.047.0434,700
Aug 14, 20197.697.857.187.277.2719,400
Aug 13, 20197.778.027.697.857.8534,900
Aug 12, 20198.448.447.697.797.7937,300
Aug 09, 20198.148.997.998.528.5235,900
Aug 08, 20198.378.838.168.208.2018,400
Aug 07, 20198.018.577.868.308.3023,100
Aug 06, 20197.828.817.828.188.1818,700
Aug 05, 20198.508.527.657.827.8231,300
Aug 02, 20199.009.008.518.688.6838,500
Aug 01, 20199.519.519.009.079.0720,900
Jul 31, 20199.679.839.209.259.2555,300
Jul 30, 20199.5110.139.469.659.6552,600
Jul 29, 20199.969.969.459.589.5825,400
Jul 26, 20199.619.999.569.929.9227,000
Jul 25, 20199.629.759.089.599.5915,800
Jul 24, 20199.259.939.119.629.6230,200
Jul 23, 20199.9310.019.289.479.4728,800
Jul 22, 20199.949.989.709.889.8819,900
Jul 19, 201910.0410.109.609.699.6924,100
Jul 18, 20199.7610.369.7210.0410.0446,200
Jul 17, 201910.2010.429.659.709.7035,300
Jul 16, 20199.8510.539.7810.0010.0042,000
Jul 15, 20199.8710.189.759.839.8321,800
Jul 12, 20199.8610.189.829.839.8384,900
Jul 11, 20199.9510.039.739.859.8558,000
Jul 10, 201910.1110.119.759.919.9142,200
Jul 09, 201910.2010.259.579.909.9083,900
Jul 08, 201910.0010.329.529.739.7341,100
Jul 05, 201910.3410.349.7510.0510.0554,900
Jul 03, 201910.3010.339.9710.0710.0723,300
Jul 02, 201910.7310.769.8110.1710.1744,100
Jul 01, 201911.9511.9510.2210.7110.71143,800
Jun 28, 201910.1312.999.5712.2812.28230,200
Jun 27, 20199.5010.439.4210.0910.0943,500
Jun 26, 20199.049.649.009.479.4738,800
Jun 25, 20199.3510.099.039.049.04112,900
Jun 24, 201910.0410.049.029.259.25132,200
Jun 21, 20199.8410.409.8210.2010.20213,800
Jun 20, 201910.4310.509.809.959.9529,900
Jun 19, 20199.9810.479.9010.2610.2662,400
Jun 18, 20199.8210.059.719.989.9826,100
Jun 17, 20199.0710.008.989.619.6169,100
Jun 14, 20199.289.798.929.019.0158,000
Jun 13, 20199.629.629.169.329.3282,300
Jun 12, 201910.2510.589.349.589.58155,800
Jun 11, 201910.0010.6310.0010.1710.1780,100
Jun 10, 20199.2510.239.109.829.82115,100
Jun 07, 20199.229.439.039.329.3245,800
Jun 06, 20199.069.738.909.129.12104,500
Jun 05, 20198.929.308.758.988.9857,300
Jun 04, 20199.239.508.618.898.8966,500
Jun 03, 20198.709.968.709.249.2487,500
May 31, 20198.389.298.118.628.62101,800
May 30, 20199.269.548.508.508.5086,500
May 29, 20199.8810.219.059.479.4788,200
May 28, 201910.4310.569.8310.0010.0053,300
May 24, 201910.3311.1510.3310.5410.5423,700
May 23, 201910.4010.7710.0510.5310.5336,500
May 22, 20199.7210.689.4210.5410.5438,900
May 21, 20199.009.858.799.779.77204,000
May 20, 201910.5310.538.729.029.02148,700
May 17, 201910.9910.9910.2510.6310.6316,200
May 16, 201911.2611.2610.5411.0611.0633,400
May 15, 201910.9111.4210.9111.2111.2141,200
May 14, 201910.8511.639.5411.0711.0746,500
May 13, 201911.3012.059.7310.8710.8774,400
May 10, 201911.9312.1111.7211.8911.8923,400
May 09, 201912.7512.7511.2512.2412.2465,900
May 08, 201913.0013.1012.3012.5012.5079,500
May 07, 201912.9913.1012.4612.9512.9582,900
May 06, 201912.8413.2712.8413.0013.0064,200
May 03, 201912.9013.3112.7713.3013.3021,400
May 02, 201912.7413.0812.0312.8512.8535,500
May 01, 201912.9612.9612.5212.7212.7223,400
Apr 30, 201913.0213.4912.7513.1513.1547,300
Apr 29, 201911.9813.6811.8313.0013.0098,800
Apr 26, 201912.0512.1811.5411.9511.9558,300
Apr 25, 201912.2512.4011.8412.1012.1025,000
Apr 24, 201912.4612.5111.9012.2712.2719,100
Apr 23, 201912.3212.6312.0412.4412.4440,100
Apr 22, 201911.0312.4011.0312.3112.318,700
Apr 18, 201911.7612.1111.0211.9011.9028,200
Apr 17, 201912.5912.6411.5611.9011.9050,300
Apr 16, 201912.3612.7712.1712.5012.5055,700
Apr 15, 201912.1412.6212.1412.3212.3240,300
Apr 12, 201912.1312.3011.8512.1012.1037,900
Apr 11, 201912.6912.6912.1012.1312.1321,900
Apr 10, 201912.6812.9612.3412.6012.6098,300
Apr 09, 201913.0013.0012.4812.6712.6727,500
Apr 08, 201913.2113.2812.8413.0013.0045,200
Apr 05, 201913.0013.3712.8413.1913.19116,600
Apr 04, 201913.0813.6612.8313.0013.0040,700
Apr 03, 201913.2913.6013.0013.0813.0839,700
Apr 02, 201913.8413.8413.0013.2013.20145,800
Apr 01, 201913.6713.9912.7513.6413.64159,700
Mar 29, 201913.6313.7212.5713.5513.55121,200
Mar 28, 201912.5014.0412.4913.4513.45169,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...