Cullinan Therapeutics Inc (NQ: CGEM )

15.55 -0.67 (-4.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 16.08 16.21 15.55 15.55 271,073 -0.67(-4.13%)
Oct 30, 2024 16.79 16.79 16.20 16.22 196,843 -0.70(-4.14%)
Oct 29, 2024 16.01 16.93 16.00 16.92 385,414 +0.77(+4.77%)
Oct 28, 2024 16.17 16.54 16.03 16.15 324,930 +0.19(+1.19%)
Oct 25, 2024 15.89 16.62 15.76 15.96 296,508 +0.10(+0.63%)
Oct 24, 2024 16.09 16.18 15.47 15.86 506,936 +0.25(+1.60%)
Oct 23, 2024 15.83 15.91 15.47 15.61 258,584 -0.34(-2.13%)
Oct 22, 2024 15.99 16.26 15.69 15.95 325,492 -0.25(-1.54%)
Oct 21, 2024 16.72 16.79 16.05 16.20 476,646 -0.57(-3.40%)
Oct 18, 2024 17.40 17.79 16.69 16.77 389,059 -0.60(-3.45%)
Oct 17, 2024 17.59 17.90 17.11 17.37 434,177 -0.24(-1.36%)
Oct 16, 2024 16.36 17.98 16.22 17.61 651,669 +1.37(+8.44%)
Oct 15, 2024 16.22 17.20 15.86 16.24 305,354 +0.01(+0.06%)
Oct 14, 2024 16.12 16.52 16.01 16.23 204,603 +0.01(+0.06%)
Oct 11, 2024 15.89 16.25 15.68 16.22 388,951 +0.35(+2.21%)
Oct 10, 2024 15.31 15.92 14.86 15.87 618,178 +0.42(+2.72%)
Oct 09, 2024 16.13 16.13 15.40 15.45 261,701 -0.66(-4.10%)
Oct 08, 2024 16.09 16.36 16.03 16.11 255,548 +0.07(+0.44%)
Oct 07, 2024 16.25 16.26 15.97 16.04 232,657 -0.30(-1.84%)
Oct 04, 2024 16.36 16.50 16.18 16.34 227,672 +0.24(+1.49%)
Oct 03, 2024 16.37 16.37 15.80 16.10 358,411 -0.39(-2.37%)
Oct 02, 2024 16.72 16.72 16.16 16.49 359,017 -0.27(-1.61%)
Oct 01, 2024 16.72 16.79 16.12 16.76 631,899 +0.02(+0.12%)
Sep 30, 2024 17.05 17.54 16.54 16.74 344,563 -0.45(-2.62%)
Sep 27, 2024 17.50 17.72 17.10 17.19 394,075 -0.11(-0.64%)
Sep 26, 2024 16.51 17.36 16.38 17.30 453,363 +0.96(+5.88%)
Sep 25, 2024 18.00 18.40 16.20 16.34 1,055,855 -1.31(-7.42%)
Sep 24, 2024 16.75 17.67 16.59 17.65 800,817 +1.02(+6.13%)
Sep 23, 2024 18.12 18.12 15.91 16.63 1,030,318 -1.52(-8.37%)
Sep 20, 2024 17.95 18.62 17.51 18.15 2,970,357 +0.21(+1.17%)
Sep 19, 2024 17.82 18.07 17.25 17.94 659,832 +0.71(+4.12%)
Sep 18, 2024 17.08 17.77 16.68 17.23 442,729 -0.01(-0.06%)
Sep 17, 2024 17.00 18.41 16.89 17.24 573,022 +0.31(+1.83%)
Sep 16, 2024 18.38 18.39 16.74 16.93 437,282 -1.02(-5.68%)
Sep 13, 2024 17.66 18.55 17.44 17.95 519,317 +0.33(+1.87%)
Sep 12, 2024 18.00 18.25 17.50 17.62 398,340 -0.36(-2.00%)
Sep 11, 2024 17.75 18.00 17.22 17.98 654,965 +0.16(+0.90%)
Sep 10, 2024 18.17 18.60 17.73 17.82 459,814 -0.43(-2.36%)
Sep 09, 2024 18.00 18.45 17.96 18.25 549,154 +0.27(+1.50%)
Sep 06, 2024 17.84 18.24 17.69 17.98 383,859 +0.05(+0.28%)
Sep 05, 2024 18.70 19.66 17.76 17.93 415,156 -0.75(-4.01%)
Sep 04, 2024 18.45 18.93 18.43 18.68 504,802 +0.17(+0.92%)
Sep 03, 2024 19.34 19.89 18.50 18.51 825,349 -1.09(-5.56%)
Aug 30, 2024 19.02 19.69 18.71 19.60 397,320 +0.74(+3.92%)
Aug 29, 2024 18.90 19.77 18.70 18.86 496,783 +0.16(+0.86%)
Aug 28, 2024 18.83 19.13 18.19 18.70 407,556 -0.16(-0.85%)
Aug 27, 2024 18.25 19.07 17.98 18.86 533,379 +0.60(+3.29%)
Aug 26, 2024 18.11 19.00 17.99 18.26 534,063 +0.23(+1.28%)
Aug 23, 2024 17.88 18.17 17.61 18.03 483,901 +0.17(+0.95%)
Aug 22, 2024 18.03 18.27 17.75 17.86 440,493 -0.16(-0.89%)
Aug 21, 2024 17.73 18.31 17.54 18.02 275,473 +0.41(+2.33%)
Aug 20, 2024 17.71 18.06 17.14 17.61 604,656 -0.19(-1.07%)
Aug 19, 2024 16.66 18.05 16.66 17.80 423,026 +1.09(+6.52%)
Aug 16, 2024 16.92 17.10 16.22 16.71 628,418 -0.20(-1.18%)
Aug 15, 2024 16.74 17.10 16.11 16.91 852,756 +0.67(+4.13%)
Aug 14, 2024 16.31 16.63 15.95 16.24 386,408 -0.05(-0.31%)
Aug 13, 2024 16.32 16.78 15.91 16.29 516,906 -0.01(-0.06%)
Aug 12, 2024 16.77 16.89 16.04 16.30 603,451 -0.47(-2.80%)
Aug 09, 2024 16.90 17.19 15.95 16.77 1,217,000 +0.39(+2.38%)
Aug 08, 2024 17.00 17.20 15.70 16.38 706,240 -0.16(-0.97%)
Aug 07, 2024 17.50 17.62 16.53 16.54 862,460 -0.68(-3.95%)
Aug 06, 2024 17.53 18.50 17.10 17.22 953,118 -0.33(-1.88%)
Aug 05, 2024 16.45 17.71 16.45 17.55 691,961 -0.21(-1.18%)
Aug 02, 2024 17.44 18.29 16.96 17.76 644,432 -1.00(-5.33%)
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.