Skip to main content

Cullinan Therapeutics Inc (NQ: CGEM )

19.10 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 18.38 19.81 18.38 19.10 889,348 +0.81(+4.43%)
Jul 19, 2024 18.35 18.52 18.04 18.29 482,052 -0.10(-0.54%)
Jul 18, 2024 18.53 19.38 18.17 18.39 725,717 -0.12(-0.65%)
Jul 17, 2024 18.57 18.84 17.30 18.51 965,094 -0.57(-2.99%)
Jul 16, 2024 16.74 19.14 16.68 19.08 1,921,334 +2.49(+15.01%)
Jul 15, 2024 16.73 17.59 16.58 16.59 493,207 +0.14(+0.85%)
Jul 12, 2024 16.38 17.04 15.97 16.45 470,973 +0.27(+1.67%)
Jul 11, 2024 16.40 16.99 15.90 16.18 1,101,426 +0.15(+0.94%)
Jul 10, 2024 16.19 16.70 15.80 16.03 604,254 -0.11(-0.68%)
Jul 09, 2024 16.33 16.45 15.93 16.14 466,807 -0.27(-1.65%)
Jul 08, 2024 16.37 17.35 16.36 16.41 460,683 +0.23(+1.42%)
Jul 05, 2024 16.77 16.97 15.94 16.18 467,430 -0.60(-3.58%)
Jul 03, 2024 16.46 17.12 16.21 16.78 303,694 +0.47(+2.88%)
Jul 02, 2024 16.74 16.88 15.85 16.31 482,077 -0.42(-2.51%)
Jul 01, 2024 17.41 17.41 15.67 16.73 751,810 -0.71(-4.07%)
Jun 28, 2024 17.42 17.71 17.00 17.44 3,444,684 +0.35(+2.05%)
Jun 27, 2024 16.54 17.12 16.21 17.09 457,475 +0.59(+3.58%)
Jun 26, 2024 16.52 16.70 15.57 16.50 547,357 +0.08(+0.49%)
Jun 25, 2024 17.30 17.58 16.23 16.42 741,714 -0.95(-5.47%)
Jun 24, 2024 17.48 17.55 16.98 17.37 990,457 -0.06(-0.34%)
Jun 21, 2024 17.67 18.03 17.18 17.43 2,415,989 -0.08(-0.46%)
Jun 20, 2024 16.83 17.68 16.50 17.51 1,278,635 +0.70(+4.16%)
Jun 18, 2024 18.52 18.92 16.78 16.81 1,342,372 -2.21(-11.62%)
Jun 17, 2024 18.27 19.16 16.19 19.02 2,603,110 +0.14(+0.74%)
Jun 14, 2024 21.49 21.82 18.80 18.88 1,586,061 -2.92(-13.39%)
Jun 13, 2024 21.71 23.04 21.39 21.80 588,179 +0.09(+0.41%)
Jun 12, 2024 23.85 24.76 21.59 21.71 587,391 -1.54(-6.62%)
Jun 11, 2024 22.75 23.98 22.21 23.25 634,573 +0.28(+1.22%)
Jun 10, 2024 21.80 23.35 21.78 22.97 1,338,730 +0.57(+2.54%)
Jun 07, 2024 22.41 22.78 22.05 22.40 270,925 -0.14(-0.62%)
Jun 06, 2024 22.67 23.25 22.39 22.54 348,209 -0.30(-1.31%)
Jun 05, 2024 23.04 23.74 22.35 22.84 608,256 +0.44(+1.96%)
Jun 04, 2024 22.17 22.74 21.79 22.40 587,257 -0.14(-0.62%)
Jun 03, 2024 22.86 24.31 22.00 22.54 642,663 -0.96(-4.09%)
May 31, 2024 22.85 23.73 22.57 23.50 948,096 +0.71(+3.12%)
May 30, 2024 22.78 23.12 22.35 22.79 303,968 +0.11(+0.49%)
May 29, 2024 22.32 23.14 22.31 22.68 310,707 -0.35(-1.52%)
May 28, 2024 24.43 24.99 22.84 23.03 698,782 -1.10(-4.56%)
May 24, 2024 22.61 24.21 22.27 24.13 604,117 +1.48(+6.53%)
May 23, 2024 23.15 23.83 22.52 22.65 595,535 -0.49(-2.12%)
May 22, 2024 23.22 23.75 22.69 23.14 591,523 -0.02(-0.09%)
May 21, 2024 23.82 24.12 22.36 23.16 772,458 -0.82(-3.42%)
May 20, 2024 23.17 24.44 23.17 23.98 610,633 +0.81(+3.50%)
May 17, 2024 23.76 24.27 22.75 23.17 827,364 -0.64(-2.69%)
May 16, 2024 26.79 26.80 23.18 23.81 867,036 -2.91(-10.89%)
May 15, 2024 26.69 28.11 26.63 26.72 709,935 +0.34(+1.29%)
May 14, 2024 26.17 27.33 26.14 26.38 641,404 +0.25(+0.96%)
May 13, 2024 27.10 27.60 26.07 26.13 717,598 -0.44(-1.66%)
May 10, 2024 27.30 28.19 26.25 26.57 589,063 -0.60(-2.21%)
May 09, 2024 27.33 29.08 26.96 27.17 1,224,764 -0.55(-1.98%)
May 08, 2024 29.00 29.29 27.61 27.72 1,031,724 -1.63(-5.55%)
May 07, 2024 28.40 30.19 27.91 29.35 873,478 +0.95(+3.35%)
May 06, 2024 28.40 28.85 27.34 28.40 767,160 +0.05(+0.18%)
May 03, 2024 27.88 29.25 27.88 28.35 975,213 +0.77(+2.79%)
May 02, 2024 28.22 28.22 26.73 27.58 985,891 -0.52(-1.85%)
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.