CARGO Therapeutics, Inc. - Common Stock (NQ: CRGX )

20.00 +0.11 (+0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2024 20.92 21.24 19.88 19.89 140,351 -0.95(-4.56%)
Apr 12, 2024 21.37 22.21 20.30 20.84 439,601 -0.74(-3.43%)
Apr 11, 2024 20.97 22.09 20.73 21.58 118,156 +0.57(+2.71%)
Apr 10, 2024 20.77 21.41 20.75 21.01 177,422 -0.21(-0.99%)
Apr 09, 2024 21.12 21.44 20.56 21.22 125,193 +0.02(+0.09%)
Apr 08, 2024 21.51 22.06 20.93 21.20 79,771 -0.29(-1.35%)
Apr 05, 2024 21.24 22.02 20.54 21.49 143,595 +0.22(+1.03%)
Apr 04, 2024 20.83 22.70 20.69 21.27 262,785 +0.53(+2.56%)
Apr 03, 2024 20.72 21.44 20.30 20.74 200,241 -0.17(-0.81%)
Apr 02, 2024 20.85 21.39 19.88 20.91 117,302 -0.72(-3.33%)
Apr 01, 2024 22.32 22.79 20.81 21.63 264,480 -0.69(-3.09%)
Mar 28, 2024 21.83 23.24 21.69 22.32 236,308 -0.09(-0.40%)
Mar 27, 2024 23.88 24.60 22.23 22.41 259,301 -1.42(-5.96%)
Mar 26, 2024 24.23 26.61 23.47 23.83 269,827 -0.17(-0.71%)
Mar 25, 2024 26.02 26.02 23.96 24.00 229,265 -1.90(-7.34%)
Mar 22, 2024 26.48 27.96 25.55 25.90 327,099 +0.75(+2.98%)
Mar 21, 2024 26.50 27.23 24.00 25.15 314,409 -1.67(-6.23%)
Mar 20, 2024 27.02 28.13 25.88 26.82 279,547 -0.47(-1.72%)
Mar 19, 2024 26.00 27.93 25.82 27.29 496,797 +0.68(+2.57%)
Mar 18, 2024 30.50 32.79 24.87 26.61 823,728 -4.68(-14.95%)
Mar 15, 2024 28.50 33.84 27.97 31.28 3,878,307 +3.19(+11.36%)
Mar 14, 2024 30.83 32.60 26.16 28.09 506,547 -2.83(-9.15%)
Mar 13, 2024 28.71 31.48 28.71 30.92 371,377 +1.85(+6.36%)
Mar 12, 2024 29.37 30.62 28.50 29.07 243,569 -0.75(-2.52%)
Mar 11, 2024 30.10 33.92 29.72 29.82 357,104 -0.90(-2.93%)
Mar 08, 2024 32.06 33.05 30.33 30.72 324,350 -1.51(-4.69%)
Mar 07, 2024 26.80 32.50 26.45 32.23 506,622 +5.78(+21.85%)
Mar 06, 2024 26.68 27.96 26.22 26.45 212,928 -0.17(-0.64%)
Mar 05, 2024 27.01 28.26 26.57 26.62 519,473 -1.03(-3.73%)
Mar 04, 2024 25.26 28.14 24.87 27.65 491,503 +2.58(+10.29%)
Mar 01, 2024 24.00 25.74 23.70 25.07 290,432 +0.89(+3.68%)
Feb 29, 2024 25.34 25.71 23.72 24.18 426,338 -0.87(-3.47%)
Feb 28, 2024 23.61 26.00 23.60 25.05 304,776 +0.85(+3.51%)
Feb 27, 2024 23.85 24.33 22.96 24.20 298,281 +0.68(+2.89%)
Feb 26, 2024 23.57 25.39 23.06 23.52 301,329 +0.18(+0.77%)
Feb 23, 2024 23.39 23.75 22.46 23.34 251,548 +0.56(+2.46%)
Feb 22, 2024 22.03 23.26 21.91 22.78 255,759 +0.95(+4.35%)
Feb 21, 2024 23.30 23.81 21.24 21.83 370,448 -1.63(-6.95%)
Feb 20, 2024 22.00 23.71 22.00 23.46 384,805 +1.26(+5.68%)
Feb 16, 2024 22.43 23.26 21.66 22.20 217,415 -0.62(-2.72%)
Feb 15, 2024 21.66 23.38 21.66 22.82 135,535 +1.22(+5.65%)
Feb 14, 2024 21.46 22.16 21.42 21.60 106,039 +0.19(+0.89%)
Feb 13, 2024 22.24 22.47 20.92 21.41 165,952 -0.83(-3.73%)
Feb 12, 2024 22.96 23.02 22.20 22.24 74,304 -0.30(-1.33%)
Feb 09, 2024 23.92 23.92 22.17 22.54 71,210 -1.03(-4.37%)
Feb 08, 2024 23.47 24.21 21.78 23.57 156,168 +0.57(+2.48%)
Feb 07, 2024 23.49 23.49 22.02 23.00 119,307 +0.06(+0.26%)
Feb 06, 2024 22.22 22.99 21.46 22.94 58,407 +0.89(+4.04%)
Feb 05, 2024 22.95 23.18 21.94 22.05 194,107 -1.45(-6.17%)
Feb 02, 2024 22.70 24.15 22.34 23.50 266,457 +1.00(+4.44%)
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.