Canada markets open in 7 hours 58 minutes

Cullinan Therapeutics, Inc. (CGEM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
23.14-0.02 (-0.09%)
At close: 04:00PM EDT
23.14 0.00 (0.00%)
After hours: 04:20PM EDT
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 22, 202423.2223.7522.6923.1423.14591,500
May 21, 202423.8224.1222.3623.1623.16772,500
May 20, 202423.1724.4423.1723.9823.98610,600
May 17, 202423.7624.2622.7523.1723.17827,400
May 16, 202426.7926.8023.1823.8123.81866,900
May 15, 202426.6928.1126.6326.7226.72709,900
May 14, 202426.1727.3326.1426.3826.38641,400
May 13, 202427.1027.6026.0726.1326.13717,800
May 10, 202427.3028.1926.2526.5726.57589,100
May 09, 202427.3329.0826.9627.1727.171,224,800
May 08, 202429.0029.2927.6027.7227.721,031,700
May 07, 202428.4030.1927.9129.3529.35873,500
May 06, 202428.4028.8527.3428.4028.40767,200
May 03, 202427.8829.2527.8828.3528.35975,200
May 02, 202428.2228.2226.7327.5827.58986,400
May 01, 202427.5428.9927.3028.1028.101,442,300
Apr 30, 202427.1528.0326.3427.0127.011,420,100
Apr 29, 202425.6229.1225.6027.1227.122,703,000
Apr 26, 202419.2725.7219.2725.3025.304,747,700
Apr 25, 202418.5019.4318.2319.2519.251,550,100
Apr 24, 202416.6919.5516.5318.8918.891,173,700
Apr 23, 202415.4416.9015.4416.6716.67966,400
Apr 22, 202415.6316.3215.2915.6315.63968,200
Apr 19, 202418.0018.2615.2015.6615.661,179,100
Apr 18, 202418.0019.1917.9518.0618.06702,300
Apr 17, 202418.0119.9817.6117.8817.881,260,600
Apr 16, 202419.8720.6216.8717.3217.323,354,400
Apr 15, 202417.3817.5516.3216.5516.55202,500
Apr 12, 202417.3017.5716.5216.6716.67185,100
Apr 11, 202417.4617.4616.7517.3717.37227,900
Apr 10, 202416.6017.3416.5317.0617.06233,300
Apr 09, 202417.1617.9216.9117.0317.03469,600
Apr 08, 202416.0417.1416.0317.0017.00491,800
Apr 05, 202416.6517.3716.1517.0217.02248,000
Apr 04, 202417.3317.6516.5616.6816.68234,800
Apr 03, 202417.0217.5517.0017.2017.20214,300
Apr 02, 202417.3817.4516.7816.9916.99277,500
Apr 01, 202417.0318.0116.5617.6517.65177,200
Mar 28, 202417.7917.7917.0217.0417.04394,200
Mar 27, 202416.8317.7516.6817.7317.73287,300
Mar 26, 202417.0017.0816.7616.7816.78299,700
Mar 25, 202416.5716.9716.5716.9316.93290,200
Mar 22, 202416.4416.7016.1116.5816.58214,000
Mar 21, 202415.6816.4215.6816.3416.34546,100
Mar 20, 202415.3215.7715.2015.5315.53236,800
Mar 19, 202415.2415.6314.9815.5015.50301,800
Mar 18, 202415.8316.0315.2515.3215.32583,800
Mar 15, 202416.8717.0715.7715.9315.931,880,000
Mar 14, 202416.7917.3916.5616.9116.91384,700
Mar 13, 202416.9717.1316.8016.9816.98333,400
Mar 12, 202416.0617.0115.9116.9416.94358,900
Mar 11, 202416.7717.0516.0416.0716.07301,900
Mar 08, 202416.7417.0916.3716.7916.79345,400
Mar 07, 202417.4217.4916.0616.3516.35648,800
Mar 06, 202418.1718.9417.6617.7817.78535,100
Mar 05, 202418.2018.4517.5118.0918.09219,300
Mar 04, 202418.5118.7617.9218.3018.30230,300
Mar 01, 202419.1019.1818.3918.5118.51453,100
Feb 29, 202418.3119.0517.7118.4718.47414,300
Feb 28, 202417.9319.3417.7318.0818.08876,700
Feb 27, 202418.2218.2217.5317.9817.98248,700
Feb 26, 202417.9818.5517.5817.8517.85286,000
Feb 23, 202417.5918.2117.5018.0018.00477,200
Feb 22, 202417.0717.6216.9617.5417.54362,900
Feb 21, 202417.3917.4516.9117.0717.07488,600
Feb 20, 202418.0518.6516.8617.4017.40400,700
Feb 16, 202418.3718.8218.1218.2318.23371,600
Feb 15, 202418.4618.9017.8918.4318.43415,600
Feb 14, 202417.9418.2217.6117.7117.71442,200
Feb 13, 202418.3518.4917.7617.9117.91339,600
Feb 12, 202418.7919.6818.6019.0219.02619,700
Feb 09, 202417.9419.1117.8518.7018.70782,900
Feb 08, 202418.2918.9217.7617.9917.99290,400
Feb 07, 202418.4418.7818.0218.2318.23584,300
Feb 06, 202417.8818.6117.5118.4718.47961,400
Feb 05, 202417.4018.1816.7918.0018.00509,900
Feb 02, 202417.4818.1016.7417.7517.75838,200
Feb 01, 202415.2317.5215.1417.5117.511,056,300
Jan 31, 202414.4515.7114.4015.1415.14562,100
Jan 30, 202414.6914.9114.2614.4514.45575,600
Jan 29, 202413.1314.8612.8814.6914.69650,900
Jan 26, 202413.1313.6413.0413.0713.07233,700
Jan 25, 202412.6813.0812.4613.0013.00189,700
Jan 24, 202412.6812.8412.4512.5012.50257,800
Jan 23, 202412.6812.6812.3412.5012.50313,900
Jan 22, 202411.6712.4611.5612.4112.41280,800
Jan 19, 202410.5911.5710.4911.5111.51283,600
Jan 18, 202410.4810.6010.1510.5510.55143,500
Jan 17, 202410.2810.4910.0210.4010.40127,500
Jan 16, 202410.5010.5210.1810.4810.48536,600
Jan 12, 202410.5510.8110.4310.5910.5987,500
Jan 11, 202410.8410.8410.0010.4110.41818,400
Jan 10, 202410.7611.1210.6310.9010.90132,000
Jan 09, 202410.6910.8210.2010.7310.73281,400
Jan 08, 202410.0910.8310.0910.8310.83158,900
Jan 05, 202410.3810.5910.1410.1710.17170,400
Jan 04, 202410.5310.6210.1710.4610.46297,200
Jan 03, 202410.5910.8410.2010.4110.41158,900
Jan 02, 202410.0811.2910.0810.5910.59326,400
Dec 29, 202310.2010.4410.1310.1910.19124,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...