Dark

CNST
Constellation Pharmaceuticals, Inc.
stock NASDAQ

Inactive

Jul 14, 2021

33.99USD+0.059%(+0.02)1,314,791

Pre-market

0.00USD-100.000%(-33.97)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-07-14	33.9800	34.0500	33.9700	33.9900	+0.059%	1,314,791	0.000%
2021-07-13	33.9700	34.0100	33.9700	33.9700	0.000%	506,888	+0.059%
2021-07-12	33.9600	34.0100	33.9500	33.9700	+0.029%	1,128,215	+0.059%
2021-07-09	33.9400	33.9700	33.9400	33.9600	+0.074%	531,590	+0.088%
2021-07-08	33.9450	33.9600	33.9350	33.9350	-0.044%	674,056	+0.162%
2021-07-07	33.9500	33.9500	33.9200	33.9500	-0.118%	595,499	+0.118%
2021-07-06	33.9400	34.0000	33.9000	33.9900	+0.265%	715,874	0.000%
2021-07-02	33.9200	33.9300	33.9000	33.9000	-0.059%	422,756	+0.265%
2021-07-01	33.8900	33.9500	33.8800	33.9200	+0.355%	995,852	+0.206%
2021-06-30	33.8200	33.8500	33.7800	33.8000	-0.118%	1,013,313	+0.562%
2021-06-29	33.8100	33.8500	33.8100	33.8400	-0.030%	284,287	+0.443%
2021-06-28	33.8200	33.8500	33.8000	33.8500	+0.118%	627,154	+0.414%
2021-06-25	33.8300	33.8500	33.6500	33.8100	+0.030%	2,294,828	+0.532%
2021-06-24	33.7600	33.8500	33.7600	33.8000	+0.118%	625,335	+0.562%
2021-06-23	33.7500	33.8200	33.7500	33.7600	+0.030%	958,458	+0.681%
2021-06-22	33.7800	33.8300	33.7000	33.7500	-0.148%	1,408,120	+0.711%
2021-06-21	33.7600	33.8500	33.7400	33.8000	+0.118%	773,296	+0.562%
2021-06-18	33.7700	33.8200	33.7250	33.7600	-0.177%	1,981,260	+0.681%
2021-06-17	33.7500	33.8200	33.7100	33.8200	+0.386%	1,565,709	+0.503%
2021-06-16	33.7000	33.7500	33.6800	33.6900	-0.119%	845,403	+0.890%
2021-06-15	33.6800	33.7600	33.6800	33.7300	+0.089%	1,023,448	+0.771%
2021-06-14	33.7000	33.7500	33.6400	33.7000	-0.089%	838,458	+0.861%
2021-06-11	33.6500	33.7300	33.5800	33.7300	+0.297%	2,022,985	+0.771%
2021-06-10	33.6500	33.7000	33.5900	33.6300	0.000%	2,215,830	+1.070%
2021-06-09	33.7400	33.7400	33.5400	33.6300	0.000%	3,324,470	+1.070%
2021-06-08	33.7100	33.7900	33.5800	33.6300	-0.208%	3,918,594	+1.070%
2021-06-07	33.7900	33.8500	33.6900	33.7000	-0.414%	5,606,521	+0.861%
2021-06-04	33.7800	33.8400	33.7700	33.8400	0.000%	1,757,872	+0.443%
2021-06-03	33.5900	33.8800	33.5550	33.8400	+0.804%	9,461,485	+0.443%
2021-06-02	33.7100	33.8700	33.4800	33.5700	+65.860%	28,154,894	+1.251%
2021-06-01	20.0000	20.4200	19.5200	20.2400	+2.171%	2,025,014	+67.935%
2021-05-28	20.2300	20.6100	19.7300	19.8100	-0.950%	197,617	+71.580%
2021-05-27	20.2600	20.2900	19.6300	20.0000	0.000%	274,905	+69.950%
2021-05-26	19.6300	20.4500	19.5100	20.0000	+2.881%	328,367	+69.950%
2021-05-25	20.0200	20.1900	19.4100	19.4400	-2.897%	266,871	+74.846%
2021-05-24	20.2000	20.7800	19.6400	20.0200	-0.249%	217,272	+69.780%
2021-05-21	20.7800	20.8000	20.0400	20.0700	-2.336%	254,731	+69.357%
2021-05-20	20.6700	21.1000	20.3000	20.5500	-0.291%	373,923	+65.401%
2021-05-19	20.0100	20.6800	19.9000	20.6100	+1.979%	459,564	+64.920%
2021-05-18	20.4500	20.9700	20.1700	20.2100	-1.077%	321,169	+68.184%
2021-05-17	20.1200	20.7800	20.0500	20.4300	+0.591%	179,119	+66.373%
2021-05-14	19.5800	21.1100	19.4400	20.3100	+5.781%	513,842	+67.356%
2021-05-13	20.2700	20.5650	18.8200	19.2000	-4.478%	487,109	+77.031%
2021-05-12	20.4000	20.8800	20.0000	20.1000	-1.951%	433,198	+69.104%
2021-05-11	19.1100	20.9000	19.0000	20.5000	+3.745%	414,104	+65.805%
2021-05-10	20.8700	20.9500	19.6500	19.7600	-5.000%	474,949	+72.014%
2021-05-07	21.1000	21.5300	20.4900	20.8000	-1.141%	337,373	+63.413%
2021-05-06	21.0200	21.4000	20.4600	21.0400	+0.766%	431,579	+61.549%
2021-05-05	20.8400	21.5900	20.4300	20.8800	+1.507%	385,572	+62.787%
2021-05-04	20.7300	20.9200	19.8000	20.5700	-1.390%	732,549	+65.241%
2021-05-03	21.7900	22.2900	20.5400	20.8600	-3.515%	497,818	+62.943%
2021-04-30	21.0500	22.0800	20.8800	21.6200	+1.598%	504,815	+57.216%
2021-04-29	22.0500	22.3600	21.0100	21.2800	-3.097%	569,046	+59.727%
2021-04-28	21.9300	22.2300	21.7200	21.9600	-0.813%	433,868	+54.781%
2021-04-27	22.6000	23.1200	21.7400	22.1400	-1.600%	438,334	+53.523%
2021-04-26	22.2400	22.6500	21.8300	22.5000	+1.810%	500,420	+51.067%
2021-04-23	22.4900	22.6700	21.6200	22.1000	-1.865%	392,657	+53.801%
2021-04-22	22.3300	23.1700	21.9700	22.5200	+1.808%	571,377	+50.933%
2021-04-21	21.6600	22.2700	21.1000	22.1200	+2.407%	452,252	+53.662%
2021-04-20	21.2900	22.0500	21.2900	21.6000	+0.279%	313,407	+57.361%
2021-04-19	22.0400	22.5850	21.3300	21.5400	-3.365%	277,885	+57.799%
2021-04-16	23.4700	23.8800	21.9600	22.2900	-4.294%	396,021	+52.490%
2021-04-15	23.1300	23.7600	22.9100	23.2900	+0.910%	270,892	+45.942%
2021-04-14	22.0300	23.8800	22.0300	23.0800	+5.436%	718,697	+47.270%
2021-04-13	21.9600	22.8100	21.4500	21.8900	+0.229%	477,626	+55.276%
2021-04-12	22.4700	22.7000	21.5300	21.8400	-2.933%	408,497	+55.632%
2021-04-09	22.6800	23.1650	22.3400	22.5000	-1.359%	255,738	+51.067%
2021-04-08	22.9000	23.3900	22.6000	22.8100	-0.740%	268,207	+49.014%
2021-04-07	23.6500	24.0300	22.8300	22.9800	-2.751%	377,977	+47.911%
2021-04-06	24.4500	24.5900	23.5700	23.6300	-3.195%	293,244	+43.843%
2021-04-05	23.5600	24.9700	23.4250	24.4100	+5.170%	578,873	+39.246%
2021-04-01	23.7600	25.0600	23.1300	23.2100	-0.770%	869,023	+46.445%
2021-03-31	23.6900	24.2100	23.0450	23.3900	0.000%	527,310	+45.319%
2021-03-30	23.5700	24.0600	22.8350	23.3900	-0.171%	335,285	+45.319%
2021-03-29	24.0600	24.3800	22.7900	23.4300	-3.182%	319,466	+45.070%
2021-03-26	25.4100	25.4100	23.5950	24.2000	-3.122%	268,718	+40.455%
2021-03-25	23.4400	25.4100	23.0000	24.9800	+6.661%	398,968	+36.069%
2021-03-24	25.8600	25.9000	23.3300	23.4200	-8.942%	548,758	+45.132%
2021-03-23	27.5400	27.5400	25.3900	25.7200	-6.710%	398,643	+32.154%
2021-03-22	27.5200	28.5200	27.4550	27.5700	-1.606%	319,252	+23.286%
2021-03-19	27.0400	28.1700	26.6700	28.0200	+2.863%	1,068,037	+21.306%
2021-03-18	29.4500	30.4550	27.2200	27.2400	-8.004%	317,803	+24.780%
2021-03-17	28.7400	30.2800	27.7200	29.6100	+1.683%	301,017	+14.792%
2021-03-16	30.8200	31.9800	28.7800	29.1200	-4.992%	464,398	+16.724%
2021-03-15	30.2900	31.4600	29.9201	30.6500	+2.065%	477,824	+10.897%
2021-03-12	30.1800	30.5800	29.3100	30.0300	-1.054%	232,850	+13.187%
2021-03-11	28.6900	30.4700	27.9816	30.3500	+6.008%	441,928	+11.993%
2021-03-10	27.9000	28.9500	27.1400	28.6300	+5.026%	375,562	+18.722%
2021-03-09	26.2800	28.5100	26.2800	27.2600	+4.006%	529,886	+24.688%
2021-03-08	26.4500	27.2800	25.7600	26.2100	-0.380%	294,875	+29.683%
2021-03-05	26.0700	26.3400	24.1800	26.3100	+1.426%	479,727	+29.190%
2021-03-04	25.1000	26.1200	24.0000	25.9400	+3.100%	396,844	+31.033%
2021-03-03	25.1300	25.8280	24.3600	25.1600	+0.721%	346,865	+35.095%
2021-03-02	26.6900	27.3300	24.8900	24.9800	-6.791%	374,651	+36.069%
2021-03-01	25.6383	27.4700	25.5000	26.8000	+6.349%	344,596	+26.828%
2021-02-26	26.8000	27.0200	24.1700	25.2000	-5.653%	434,385	+34.881%
2021-02-25	27.9500	28.7110	26.5500	26.7100	-1.874%	1,110,981	+27.256%
2021-02-24	31.7600	33.2500	26.3210	27.2200	-25.034%	1,677,839	+24.871%
2021-02-23	35.7900	37.0800	34.5200	36.3100	-1.278%	566,220	-6.389%
2021-02-22	36.3100	38.1000	35.9200	36.7800	-0.163%	330,492	-7.586%
2021-02-19	36.5600	37.9700	36.1100	36.8400	+0.932%	382,326	-7.736%
2021-02-18	36.4700	37.7350	35.7700	36.5000	-1.351%	336,978	-6.877%
2021-02-17	35.4600	37.7100	34.4256	37.0000	+4.225%	322,883	-8.135%
2021-02-16	34.5300	35.8395	34.2500	35.5000	+2.809%	284,437	-4.254%
2021-02-12	34.9100	34.9550	34.0200	34.5300	-0.690%	171,033	-1.564%
2021-02-11	35.2400	35.4000	33.7600	34.7700	-0.372%	307,900	-2.243%
2021-02-10	35.6600	36.2000	34.1200	34.9000	-1.635%	260,429	-2.607%
2021-02-09	35.3300	36.6700	35.0500	35.4800	+0.198%	255,338	-4.200%
2021-02-08	33.8200	35.6500	33.7500	35.4100	+5.796%	495,435	-4.010%
2021-02-05	33.8400	34.1250	32.9800	33.4700	+0.030%	223,400	+1.554%
2021-02-04	31.8100	33.6500	31.1000	33.4600	+6.561%	284,970	+1.584%
2021-02-03	31.4500	33.2300	31.1000	31.4000	+0.384%	420,751	+8.248%
2021-02-02	31.7100	32.5400	30.8400	31.2800	-1.851%	626,690	+8.664%
2021-02-01	33.4800	33.4800	30.3600	31.8700	-3.336%	525,780	+6.652%
2021-01-29	34.2700	35.3550	32.0600	32.9700	-2.743%	315,901	+3.094%
2021-01-28	35.2500	35.7699	33.5900	33.9000	-2.810%	307,500	+0.265%
2021-01-27	34.2900	36.7500	33.4450	34.8800	-0.655%	514,140	-2.552%
2021-01-26	36.1500	36.6900	34.5600	35.1100	-1.432%	412,335	-3.190%
2021-01-25	37.9900	37.9900	34.5400	35.6200	+4.549%	441,329	-4.576%
2021-01-22	34.0000	35.1900	33.3400	34.0700	-1.246%	317,724	-0.235%
2021-01-21	36.5600	37.0050	34.0000	34.5000	-5.712%	664,911	-1.478%
2021-01-20	36.4800	39.3000	36.2850	36.5900	+0.247%	688,849	-7.106%
2021-01-19	32.5300	36.8300	32.2600	36.5000	+13.424%	1,012,835	-6.877%
2021-01-15	29.7500	32.3500	29.1600	32.1800	+8.460%	1,105,465	+5.625%
2021-01-14	29.5700	30.4900	29.4400	29.6700	+1.644%	361,392	+14.560%
2021-01-13	28.6700	30.2900	28.6700	29.1900	+1.849%	506,617	+16.444%
2021-01-12	27.6800	29.0400	27.4300	28.6600	+4.294%	470,715	+18.597%
2021-01-11	27.2800	28.3100	26.5000	27.4800	-0.723%	372,572	+23.690%
2021-01-08	29.0000	29.4600	26.6700	27.6800	-4.650%	370,948	+22.796%
2021-01-07	27.7400	29.3250	27.7400	29.0300	+5.257%	500,264	+17.086%
2021-01-06	27.8500	29.2400	26.9400	27.5800	+0.291%	496,672	+23.241%
2021-01-05	27.4600	28.1200	26.6200	27.5000	-0.937%	416,929	+23.600%
2021-01-04	29.2300	29.2300	27.4700	27.7600	-3.611%	617,796	+22.442%
2020-12-31	30.3100	30.3350	28.6200	28.8000	-4.636%	724,901	+18.021%
2020-12-30	30.1700	30.7200	29.8000	30.2000	+0.432%	487,091	+12.550%
2020-12-29	32.0600	32.3100	29.7600	30.0700	-7.019%	845,440	+13.036%
2020-12-28	34.0500	34.0500	32.1000	32.3400	-3.376%	619,334	+5.102%
2020-12-24	34.2700	34.8000	33.3600	33.4700	-1.443%	216,680	+1.554%
2020-12-23	34.3200	34.5150	33.1600	33.9600	-1.480%	804,738	+0.088%
2020-12-22	35.6400	35.6400	33.3100	34.4700	-2.324%	929,018	-1.393%
2020-12-21	34.0000	35.4100	33.1900	35.2900	+3.642%	747,176	-3.684%
2020-12-18	33.6900	34.3000	32.8800	34.0500	+1.733%	2,488,609	-0.176%
2020-12-17	33.1100	33.8300	32.5800	33.4700	+1.118%	769,238	+1.554%
2020-12-16	32.8000	33.4200	32.3600	33.1000	+1.471%	741,919	+2.689%
2020-12-15	32.0300	32.7500	31.1200	32.6200	+3.179%	646,653	+4.200%
2020-12-14	30.0300	31.9800	29.2150	31.6150	+7.206%	837,408	+7.512%
2020-12-11	28.8900	29.8650	28.5200	29.4900	+0.752%	364,700	+15.259%
2020-12-10	28.0300	29.5800	27.8500	29.2700	+3.501%	604,032	+16.126%
2020-12-09	30.0200	30.3900	27.9200	28.2800	-5.481%	738,040	+20.191%
2020-12-08	30.0100	30.6696	29.2000	29.9200	-1.449%	950,171	+13.603%
2020-12-07	25.5400	31.2899	25.4000	30.3600	+34.099%	3,574,229	+11.957%
2020-12-04	22.9800	23.3804	22.4000	22.6400	+0.488%	503,387	+50.133%
2020-12-03	23.1800	23.9300	22.3400	22.5300	-1.744%	545,528	+50.866%
2020-12-02	23.1400	23.3950	22.2600	22.9300	-2.176%	317,320	+48.234%
2020-12-01	25.9800	25.9800	23.3800	23.4400	-7.498%	439,820	+45.009%
2020-11-30	25.9400	26.2574	25.0250	25.3400	-1.745%	434,518	+34.136%
2020-11-27	25.5700	26.1600	25.3200	25.7900	+1.336%	199,021	+31.795%
2020-11-25	25.1500	25.6000	24.7000	25.4500	+1.759%	277,691	+33.556%
2020-11-24	24.4200	25.2500	23.6100	25.0100	+3.992%	541,851	+35.906%
2020-11-23	23.8500	25.5300	23.8500	24.0500	+1.477%	513,637	+41.331%
2020-11-20	22.6400	23.9100	22.5000	23.7000	+3.448%	664,262	+43.418%
2020-11-19	22.5800	23.1200	22.1700	22.9100	+1.282%	295,347	+48.363%
2020-11-18	21.1400	23.1800	20.4000	22.6200	+7.612%	1,203,780	+50.265%
2020-11-17	21.7000	21.9000	20.6400	21.0200	-2.910%	385,817	+61.703%
2020-11-16	21.4300	22.3900	20.8100	21.6500	+3.095%	448,207	+56.998%
2020-11-13	21.2300	21.7800	20.7600	21.0000	+0.287%	466,073	+61.857%
2020-11-12	22.1700	22.1800	20.6100	20.9400	-5.718%	520,478	+62.321%
2020-11-11	22.5600	23.3500	21.8400	22.2100	-0.981%	366,604	+53.039%
2020-11-10	23.0800	23.5200	21.5300	22.4300	-1.795%	371,124	+51.538%
2020-11-09	21.9300	23.4700	21.4900	22.8400	+6.282%	387,959	+48.818%
2020-11-06	21.0500	21.6100	20.6200	21.4900	+2.578%	300,876	+58.167%
2020-11-05	21.3500	21.3500	19.6800	20.9500	-1.828%	378,244	+62.243%
2020-11-04	20.7500	22.8100	20.5100	21.3400	+4.352%	921,365	+59.278%
2020-11-03	19.6500	20.8700	19.3100	20.4500	+3.807%	476,154	+66.210%
2020-11-02	19.9100	20.4900	19.1300	19.7000	+0.408%	482,538	+72.538%
2020-10-30	19.5200	20.7900	18.5600	19.6200	+4.864%	1,370,252	+73.242%
2020-10-29	22.6300	22.8000	18.1000	18.7100	-19.940%	3,669,877	+81.668%
2020-10-28	22.2100	23.4500	21.8200	23.3700	+2.500%	480,127	+45.443%
2020-10-27	22.8200	23.2000	21.9500	22.8000	-0.088%	359,326	+49.079%
2020-10-26	23.9200	24.2100	22.2000	22.8200	-5.702%	401,328	+48.948%
2020-10-23	23.9200	24.2800	23.3500	24.2000	+1.723%	328,878	+40.455%
2020-10-22	23.1300	24.0600	22.7500	23.7900	+3.435%	336,446	+42.875%
2020-10-21	22.9400	23.2000	21.9800	23.0000	+0.789%	321,553	+47.783%
2020-10-20	22.7600	23.0000	21.8500	22.8200	+0.484%	507,082	+48.948%
2020-10-19	23.4000	23.6500	22.4700	22.7100	-1.773%	403,140	+49.670%
2020-10-16	22.3200	23.3800	21.6300	23.1200	+3.724%	362,768	+47.016%
2020-10-15	22.1600	22.3000	21.4800	22.2900	-0.268%	202,413	+52.490%
2020-10-14	23.9900	23.9900	22.2800	22.3500	-6.171%	237,371	+52.081%
2020-10-13	23.8500	24.3100	23.3000	23.8200	-1.121%	352,093	+42.695%
2020-10-12	23.0000	24.4800	22.6700	24.0900	+5.334%	431,678	+41.096%
2020-10-09	22.9300	23.3900	22.5200	22.8700	+0.527%	217,931	+48.623%
2020-10-08	23.2000	23.5800	22.5100	22.7500	-0.394%	278,723	+49.407%
2020-10-07	21.8500	23.0000	21.8000	22.8400	+5.205%	478,376	+48.818%
2020-10-06	23.6200	24.1300	21.6500	21.7100	-7.696%	604,819	+56.564%
2020-10-05	21.9400	23.6400	21.8600	23.5200	+8.088%	516,663	+44.515%
2020-10-02	22.4200	22.4200	21.5400	21.7600	-4.812%	544,600	+56.204%
2020-10-01	20.6600	23.3100	20.2300	22.8600	+12.833%	1,256,595	+48.688%
2020-09-30	19.9000	20.7300	19.7700	20.2600	+2.065%	644,051	+67.769%
2020-09-29	19.7000	20.4000	19.3200	19.8500	+0.710%	490,514	+71.234%
2020-09-28	19.6200	20.0900	18.9200	19.7100	+1.337%	467,860	+72.451%
2020-09-25	17.9100	19.6600	17.5500	19.4500	+7.637%	521,543	+74.756%
2020-09-24	17.5200	18.5200	17.0000	18.0700	+2.554%	426,474	+88.102%
2020-09-23	19.7900	19.8300	17.4600	17.6200	-11.856%	707,988	+92.906%
2020-09-22	20.9100	21.4200	19.0100	19.9900	-3.570%	515,254	+70.035%
2020-09-21	21.6500	22.6100	19.5400	20.7300	-5.944%	637,479	+63.965%
2020-09-18	23.5200	23.5200	21.7500	22.0400	-5.164%	2,541,199	+54.220%
2020-09-17	23.6500	24.1400	22.9900	23.2400	-2.312%	323,899	+46.256%
2020-09-16	23.7900	24.6900	23.5000	23.7900	+1.191%	385,113	+42.875%
2020-09-15	23.8400	24.7200	23.3800	23.5100	-0.844%	444,097	+44.577%
2020-09-14	22.3500	24.4200	22.0000	23.7100	+8.463%	674,928	+43.357%
2020-09-11	21.8300	22.2300	21.3100	21.8600	+0.552%	221,947	+55.489%
2020-09-10	20.9200	22.7600	20.9200	21.7400	+4.219%	409,919	+56.348%
2020-09-09	20.4700	21.0000	20.1400	20.8600	+2.911%	426,780	+62.943%
2020-09-08	19.0100	20.6800	19.0100	20.2700	-4.701%	432,864	+67.686%
2020-09-04	21.3200	21.5600	20.3200	21.2700	-0.421%	326,606	+59.803%
2020-09-03	21.5000	22.0000	21.1200	21.3600	+0.850%	512,292	+59.129%
2020-09-02	20.9500	21.4300	20.5900	21.1800	+1.778%	308,539	+60.482%
2020-09-01	20.9500	21.9000	19.9300	20.8100	-1.140%	404,320	+63.335%
2020-08-31	21.9800	22.2000	20.9700	21.0500	-3.881%	583,968	+61.473%
2020-08-28	20.6100	22.6600	20.2100	21.9000	+5.288%	659,750	+55.205%
2020-08-27	20.1300	21.1600	19.2400	20.8000	+3.226%	594,461	+63.413%
2020-08-26	21.0500	21.4300	20.0300	20.1500	-4.048%	553,462	+68.685%
2020-08-25	22.2200	22.5500	20.8300	21.0000	-5.618%	807,942	+61.857%
2020-08-24	23.8300	23.8400	22.1400	22.2500	-5.640%	230,517	+52.764%
2020-08-21	23.8000	23.8800	22.9700	23.5800	-0.924%	257,239	+44.148%
2020-08-20	24.0000	24.1800	23.3100	23.8000	-1.040%	191,965	+42.815%
2020-08-19	23.5900	24.8000	23.3600	24.0500	+2.340%	432,392	+41.331%
2020-08-18	24.8800	25.0800	23.0100	23.5000	-5.774%	483,054	+44.638%
2020-08-17	23.2400	25.5300	23.2100	24.9400	+8.435%	525,280	+36.287%
2020-08-14	23.7200	23.8900	22.8400	23.0000	-2.954%	444,713	+47.783%
2020-08-13	23.6400	24.0400	23.5600	23.7000	+0.851%	435,029	+43.418%
2020-08-12	23.8400	23.9400	23.3200	23.5000	-0.297%	418,359	+44.638%
2020-08-11	24.9300	25.0000	23.2000	23.5700	-5.379%	463,893	+44.209%
2020-08-10	25.4800	26.0400	24.8300	24.9100	-2.998%	222,739	+36.451%
2020-08-07	25.0300	26.2500	24.5100	25.6800	+3.340%	370,013	+32.360%
2020-08-06	25.9100	26.3400	24.6100	24.8500	-3.794%	487,500	+36.781%
2020-08-05	26.0000	27.2300	24.5000	25.8300	-7.386%	1,364,518	+31.591%
2020-08-04	28.2600	28.2900	27.0600	27.8900	-1.623%	903,079	+21.872%
2020-08-03	27.3400	28.6700	26.6800	28.3500	+5.430%	483,273	+19.894%
2020-07-31	26.5000	27.0300	25.6300	26.8900	+0.636%	746,180	+26.404%
2020-07-30	25.3200	26.7700	25.1300	26.7200	+4.743%	526,126	+27.208%
2020-07-29	25.8900	26.0700	24.6900	25.5100	-0.932%	610,794	+33.242%
2020-07-28	27.0400	27.2500	25.6400	25.7500	-4.488%	1,169,971	+32.000%
2020-07-27	28.0100	28.8300	26.9400	26.9600	-3.611%	417,547	+26.076%
2020-07-24	27.8400	28.4600	27.2500	27.9700	-0.956%	306,616	+21.523%
2020-07-23	28.4100	29.1500	27.7500	28.2400	-0.388%	263,598	+20.361%
2020-07-22	28.5000	28.6000	27.6600	28.3500	-0.246%	345,729	+19.894%
2020-07-21	29.3000	29.3800	28.0000	28.4200	-2.738%	473,641	+19.599%
2020-07-20	29.3700	29.7300	28.5000	29.2200	+0.412%	443,815	+16.324%
2020-07-17	28.5100	29.2800	28.3200	29.1000	+2.105%	626,372	+16.804%
2020-07-16	28.2200	28.7300	26.9500	28.5000	+1.387%	664,392	+19.263%
2020-07-15	28.0000	28.3900	26.6400	28.1100	-1.576%	598,907	+20.918%
2020-07-14	28.4300	29.0500	27.9000	28.5600	+0.776%	494,596	+19.013%
2020-07-13	29.7100	29.7100	28.2500	28.3400	-4.030%	572,391	+19.936%
2020-07-10	28.9900	29.9500	28.5800	29.5300	+1.373%	493,477	+15.103%
2020-07-09	30.7300	30.8200	29.0400	29.1300	-5.207%	442,033	+16.684%
2020-07-08	30.1500	30.8300	29.6000	30.7300	+1.755%	346,188	+10.609%
2020-07-07	28.9400	31.0700	28.5500	30.2000	+4.462%	598,017	+12.550%
2020-07-06	29.4400	30.0600	28.4100	28.9100	-0.242%	821,321	+17.572%
2020-07-02	29.1500	29.5500	28.1700	28.9800	+0.520%	558,076	+17.288%
2020-07-01	29.9600	30.6400	28.3500	28.8300	-4.060%	811,360	+17.898%
2020-06-30	28.7300	30.4200	27.6900	30.0500	+4.960%	593,412	+13.111%
2020-06-29	29.2700	30.2200	28.2300	28.6300	-1.615%	583,589	+18.722%
2020-06-26	30.1100	30.7700	28.6500	29.1000	-4.150%	1,941,792	+16.804%
2020-06-25	30.0600	30.9900	29.4800	30.3600	+0.830%	405,552	+11.957%
2020-06-24	30.1000	31.4000	29.7100	30.1100	-1.052%	749,637	+12.886%
2020-06-23	31.8200	32.2200	29.9000	30.4300	-4.278%	509,553	+11.699%
2020-06-22	30.0000	33.5400	29.9900	31.7900	+6.571%	816,677	+6.920%
2020-06-19	31.6500	32.3800	29.8300	29.8300	-4.848%	2,152,664	+13.946%
2020-06-18	32.2500	32.8300	31.2700	31.3500	-2.123%	802,087	+8.421%
2020-06-17	35.0000	35.2000	31.2500	32.0300	-11.052%	3,543,449	+6.119%
2020-06-16	35.7100	37.2000	33.9200	36.0100	-4.533%	1,400,667	-5.610%
2020-06-15	33.0600	40.8400	32.9200	37.7200	+9.333%	795,082	-9.889%
2020-06-12	40.0000	40.5000	30.6000	34.5000	+1.114%	2,204,465	-1.478%
2020-06-11	33.9100	35.4100	33.1700	34.1200	-1.954%	365,038	-0.381%
2020-06-10	35.8600	36.5100	34.5900	34.8000	-1.972%	520,159	-2.328%
2020-06-09	36.8300	37.2300	34.7400	35.5000	-3.611%	463,408	-4.254%
2020-06-08	37.5100	38.6900	36.0000	36.8300	-1.498%	339,175	-7.711%
2020-06-05	37.8100	38.9700	36.4000	37.3900	-0.346%	372,991	-9.093%
2020-06-04	37.7400	40.0000	37.0800	37.5200	-0.924%	311,320	-9.408%
2020-06-03	38.1200	39.2500	37.3800	37.8700	-0.237%	523,882	-10.246%
2020-06-02	36.1000	38.6000	35.0300	37.9600	+5.327%	313,106	-10.458%
2020-06-01	35.5900	36.3600	35.0900	36.0400	+1.435%	317,119	-5.688%
2020-05-29	33.6400	36.0000	33.2200	35.5300	+5.744%	695,291	-4.334%
2020-05-28	33.7500	34.8600	32.8500	33.6000	+0.388%	732,267	+1.161%
2020-05-27	34.7000	34.7500	32.1600	33.4700	-3.489%	916,065	+1.554%
2020-05-26	37.8300	38.1000	34.1600	34.6800	-6.649%	1,025,422	-1.990%
2020-05-22	35.9700	38.3900	35.7800	37.1500	+3.281%	566,967	-8.506%
2020-05-21	36.6000	37.0200	35.1700	35.9700	-2.758%	401,886	-5.505%
2020-05-20	37.6800	38.6100	35.5300	36.9900	-0.698%	782,735	-8.110%
2020-05-19	39.0300	39.9700	37.1700	37.2500	-4.512%	426,723	-8.752%
2020-05-18	44.6200	46.0000	38.4100	39.0100	-10.528%	563,044	-12.868%
2020-05-15	43.9400	44.6400	42.4500	43.6000	+0.507%	509,234	-22.041%
2020-05-14	44.1100	44.6700	41.5900	43.3800	-5.366%	547,534	-21.646%
2020-05-13	49.2900	49.8800	41.7600	45.8400	-7.933%	586,436	-25.851%
2020-05-12	49.9100	50.9000	49.0900	49.7900	+0.708%	1,056,279	-31.733%
2020-05-11	49.0000	50.0000	47.1900	49.4400	+0.447%	563,436	-31.250%
2020-05-08	49.0000	49.6900	48.5600	49.2200	+1.297%	554,131	-30.943%
2020-05-07	45.5000	49.2000	45.2900	48.5900	+8.218%	744,482	-30.047%
2020-05-06	40.0300	46.2400	38.4500	44.9000	+12.334%	1,142,361	-24.298%
2020-05-05	38.4900	40.1300	38.4900	39.9700	+5.074%	557,631	-14.961%
2020-05-04	35.0500	38.0400	34.9700	38.0400	+6.406%	220,523	-10.647%
2020-05-01	35.2200	36.4300	34.1600	35.7500	-0.639%	422,725	-4.923%
2020-04-30	37.2600	38.2300	35.5800	35.9800	-4.486%	275,761	-5.531%
2020-04-29	38.9100	39.1100	37.0300	37.6700	-0.185%	229,822	-9.769%
2020-04-28	39.9400	39.9400	36.7600	37.7400	-2.932%	459,399	-9.936%
2020-04-27	37.7100	40.3100	37.7100	38.8800	+4.236%	253,283	-12.577%
2020-04-24	34.5900	37.4300	34.0300	37.3000	+8.525%	328,548	-8.874%
2020-04-23	34.8600	35.4900	34.2100	34.3700	-0.751%	305,183	-1.106%
2020-04-22	35.1400	35.9200	34.4300	34.6300	+0.669%	217,431	-1.848%
2020-04-21	36.8000	37.4000	33.6000	34.4000	-7.775%	654,019	-1.192%
2020-04-20	34.5000	37.6800	34.1000	37.3000	+6.938%	325,723	-8.874%
2020-04-17	33.7600	35.5200	31.7600	34.8800	+4.494%	285,111	-2.552%
2020-04-16	33.8500	35.0000	32.3800	33.3800	-1.996%	271,611	+1.827%
2020-04-15	34.3800	35.0000	32.9600	34.0600	-2.379%	217,421	-0.206%
2020-04-14	35.2500	36.2300	34.7000	34.8900	+0.664%	279,189	-2.580%
2020-04-13	34.4900	35.0800	32.6900	34.6600	+1.464%	164,061	-1.933%
2020-04-09	33.0400	35.0900	32.1000	34.1600	+5.432%	201,100	-0.498%
2020-04-08	30.5000	32.8600	29.7000	32.4000	+8.000%	489,134	+4.907%
2020-04-07	31.7200	32.4500	29.7800	30.0000	-4.031%	166,940	+13.300%
2020-04-06	30.9700	32.9300	30.1800	31.2600	+3.202%	172,088	+8.733%
2020-04-03	30.2100	30.7500	29.2500	30.2900	+0.967%	177,565	+12.215%
2020-04-02	28.7500	30.3500	28.3000	30.0000	+3.914%	247,712	+13.300%
2020-04-01	30.2900	30.4000	28.0800	28.8700	-8.145%	262,741	+17.735%
2020-03-31	30.9500	31.9500	29.1300	31.4300	+2.012%	443,948	+8.145%
2020-03-30	33.4000	33.4000	29.6300	30.8100	-5.751%	267,116	+10.321%
2020-03-27	31.8400	34.1200	30.5100	32.6900	-0.578%	200,365	+3.977%
2020-03-26	29.5900	33.0900	29.4200	32.8800	+8.802%	197,203	+3.376%
2020-03-25	30.7800	32.3100	29.4800	30.2200	-2.736%	275,116	+12.475%
2020-03-24	29.7500	31.7400	28.0000	31.0700	+7.323%	304,261	+9.398%
2020-03-23	25.8100	29.5800	24.9200	28.9500	+11.776%	403,879	+17.409%
2020-03-20	23.1200	28.4300	22.3600	25.9000	+13.996%	850,427	+31.236%
2020-03-19	19.0700	24.1300	18.4400	22.7200	+15.447%	409,190	+49.604%
2020-03-18	21.4600	22.7200	19.4300	19.6800	-10.789%	359,071	+72.713%
2020-03-17	23.8400	25.1900	21.6600	22.0600	-7.389%	495,106	+54.080%
2020-03-16	25.5000	27.2600	23.6100	23.8200	-19.609%	425,030	+42.695%
2020-03-13	32.2800	32.2800	28.7800	29.6300	-4.419%	511,152	+14.715%
2020-03-12	30.3700	32.9300	29.5200	31.0000	-4.820%	564,598	+9.645%
2020-03-11	31.0100	32.7000	29.5700	32.5700	+0.494%	641,982	+4.360%
2020-03-10	32.0500	33.0500	30.1300	32.4100	+3.348%	310,208	+4.875%
2020-03-09	33.0200	33.9300	30.5000	31.3600	-10.400%	538,033	+8.386%
2020-03-06	34.6100	35.5900	33.9300	35.0000	-2.207%	397,187	-2.886%
2020-03-05	36.8400	37.4500	35.4900	35.7900	-4.814%	307,177	-5.029%
2020-03-04	37.1100	38.4000	36.5200	37.6000	+2.480%	479,438	-9.601%
2020-03-03	36.6300	37.1300	35.4100	36.6900	-0.027%	290,156	-7.359%
2020-03-02	35.2100	36.8400	34.7800	36.7000	+3.848%	387,378	-7.384%
2020-02-28	33.4400	35.3900	32.5500	35.3400	+1.669%	422,113	-3.820%
2020-02-27	34.7000	35.8900	32.8600	34.7600	-1.110%	293,842	-2.215%
2020-02-26	37.3000	38.3400	35.0200	35.1500	-5.205%	349,236	-3.300%
2020-02-25	37.6500	37.8000	36.8400	37.0800	-0.723%	343,997	-8.333%
2020-02-24	36.9300	37.8100	36.2100	37.3500	-0.665%	465,599	-8.996%
2020-02-21	37.8100	38.3200	36.6500	37.6000	-0.212%	205,443	-9.601%
2020-02-20	37.2900	37.9900	36.7900	37.6800	+1.073%	219,912	-9.793%
2020-02-19	37.8200	38.6900	36.9300	37.2800	-1.114%	217,717	-8.825%
2020-02-18	36.6400	38.2800	36.1000	37.7000	+4.548%	272,329	-9.841%
2020-02-14	36.7000	37.0300	35.3700	36.0600	-1.070%	375,572	-5.740%
2020-02-13	35.2500	37.6700	34.2400	36.4500	+4.832%	709,348	-6.749%
2020-02-12	35.0400	35.4900	34.1000	34.7700	-0.144%	275,610	-2.243%
2020-02-11	34.4800	35.1800	33.9200	34.8200	+1.516%	275,351	-2.384%
2020-02-10	34.9300	35.0000	32.2400	34.3000	-1.804%	281,803	-0.904%
2020-02-07	34.3700	35.5700	33.1000	34.9300	+3.588%	317,121	-2.691%
2020-02-06	34.1000	34.8900	33.5000	33.7200	-0.560%	206,449	+0.801%
2020-02-05	35.0600	35.2600	32.5300	33.9100	-2.445%	242,742	+0.236%
2020-02-04	34.0500	34.9300	33.4000	34.7600	+4.103%	216,589	-2.215%
2020-02-03	33.2100	33.6800	32.8700	33.3900	+1.059%	235,966	+1.797%
2020-01-31	33.1700	33.9900	32.0800	33.0400	-0.332%	261,513	+2.875%
2020-01-30	33.5100	33.7500	31.9000	33.1500	-5.394%	594,151	+2.534%
2020-01-29	35.3100	35.6500	34.5100	35.0400	-0.765%	212,717	-2.997%
2020-01-28	37.4000	37.5500	35.0000	35.3100	-5.157%	649,459	-3.738%
2020-01-27	35.6600	38.3300	35.5300	37.2300	+1.694%	220,862	-8.703%

.dark-mode .HrTWFN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HrTWFN{ color: #333333; background-color: white; border: 2px solid #333333; }CNSTConstellation Pharmaceuticals, Inc.stock NASDAQ

CNST
Constellation Pharmaceuticals, Inc.
stock NASDAQ