CG Oncology, Inc. (CGON)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 09, 2024 | 32.89 | 33.32 | 30.02 | 30.02 | 30.02 | 692,483 |
| May 08, 2024 | 33.53 | 33.75 | 30.92 | 32.43 | 32.43 | 702,900 |
| May 07, 2024 | 36.38 | 36.78 | 33.64 | 33.95 | 33.95 | 822,300 |
| May 06, 2024 | 37.01 | 37.74 | 34.03 | 35.10 | 35.10 | 1,455,300 |
| May 03, 2024 | 40.25 | 46.99 | 30.22 | 36.27 | 36.27 | 2,443,200 |
| May 02, 2024 | 41.16 | 42.56 | 38.49 | 39.50 | 39.50 | 639,000 |
| May 01, 2024 | 40.51 | 41.68 | 38.59 | 40.62 | 40.62 | 266,500 |
| Apr 30, 2024 | 42.74 | 43.68 | 39.67 | 40.19 | 40.19 | 934,200 |
| Apr 29, 2024 | 41.20 | 43.98 | 40.06 | 43.32 | 43.32 | 436,100 |
| Apr 26, 2024 | 36.93 | 41.21 | 36.49 | 41.00 | 41.00 | 819,600 |
| Apr 25, 2024 | 35.78 | 36.28 | 34.39 | 36.20 | 36.20 | 183,700 |
| Apr 24, 2024 | 36.29 | 37.08 | 35.86 | 36.05 | 36.05 | 292,400 |
| Apr 23, 2024 | 33.55 | 37.33 | 33.55 | 36.31 | 36.31 | 422,600 |
| Apr 22, 2024 | 35.40 | 36.00 | 33.39 | 33.54 | 33.54 | 278,100 |
| Apr 19, 2024 | 35.01 | 36.41 | 34.37 | 35.34 | 35.34 | 197,500 |
| Apr 18, 2024 | 36.29 | 37.05 | 34.90 | 35.32 | 35.32 | 211,600 |
| Apr 17, 2024 | 36.57 | 37.17 | 35.68 | 36.41 | 36.41 | 305,800 |
| Apr 16, 2024 | 37.06 | 37.63 | 35.62 | 36.47 | 36.47 | 216,600 |
| Apr 15, 2024 | 39.43 | 39.74 | 36.90 | 37.64 | 37.64 | 370,800 |
| Apr 12, 2024 | 39.78 | 40.11 | 38.74 | 39.75 | 39.75 | 660,300 |
| Apr 11, 2024 | 38.64 | 40.07 | 38.06 | 39.85 | 39.85 | 220,300 |
| Apr 10, 2024 | 38.00 | 38.56 | 37.29 | 38.50 | 38.50 | 596,600 |
| Apr 09, 2024 | 39.33 | 39.96 | 38.81 | 39.02 | 39.02 | 238,400 |
| Apr 08, 2024 | 38.71 | 40.35 | 38.10 | 39.15 | 39.15 | 339,100 |
| Apr 05, 2024 | 37.53 | 39.01 | 37.46 | 38.46 | 38.46 | 181,200 |
| Apr 04, 2024 | 38.65 | 39.51 | 37.48 | 37.75 | 37.75 | 359,000 |
| Apr 03, 2024 | 40.25 | 40.37 | 38.00 | 38.39 | 38.39 | 283,500 |
| Apr 02, 2024 | 42.11 | 42.43 | 40.24 | 40.50 | 40.50 | 396,000 |
| Apr 01, 2024 | 43.82 | 44.26 | 42.35 | 42.76 | 42.76 | 484,000 |
| Mar 28, 2024 | 40.96 | 45.21 | 40.81 | 43.90 | 43.90 | 747,500 |
| Mar 27, 2024 | 41.25 | 41.66 | 40.22 | 41.00 | 41.00 | 295,000 |
| Mar 26, 2024 | 40.68 | 41.36 | 40.07 | 40.87 | 40.87 | 425,500 |
| Mar 25, 2024 | 40.45 | 41.73 | 39.84 | 40.76 | 40.76 | 284,200 |
| Mar 22, 2024 | 41.57 | 41.74 | 39.61 | 40.50 | 40.50 | 800,200 |
| Mar 21, 2024 | 39.24 | 42.11 | 38.41 | 41.12 | 41.12 | 619,700 |
| Mar 20, 2024 | 38.90 | 40.16 | 38.02 | 39.05 | 39.05 | 432,800 |
| Mar 19, 2024 | 38.15 | 41.15 | 38.13 | 39.70 | 39.70 | 678,000 |
| Mar 18, 2024 | 38.00 | 39.01 | 37.65 | 38.11 | 38.11 | 449,300 |
| Mar 15, 2024 | 37.70 | 39.57 | 37.06 | 38.52 | 38.52 | 4,981,400 |
| Mar 14, 2024 | 39.90 | 39.90 | 36.74 | 37.20 | 37.20 | 729,500 |
| Mar 13, 2024 | 35.69 | 39.86 | 35.46 | 39.79 | 39.79 | 622,300 |
| Mar 12, 2024 | 35.01 | 35.67 | 34.47 | 35.67 | 35.67 | 828,200 |
| Mar 11, 2024 | 35.04 | 37.40 | 33.91 | 35.00 | 35.00 | 915,900 |
| Mar 08, 2024 | 39.60 | 39.99 | 32.65 | 35.51 | 35.51 | 1,416,800 |
| Mar 07, 2024 | 42.68 | 44.36 | 39.43 | 39.86 | 39.86 | 430,300 |
| Mar 06, 2024 | 42.21 | 43.10 | 41.01 | 42.79 | 42.79 | 441,100 |
| Mar 05, 2024 | 42.50 | 43.35 | 40.71 | 41.49 | 41.49 | 528,900 |
| Mar 04, 2024 | 43.92 | 45.33 | 41.92 | 43.09 | 43.09 | 602,400 |
| Mar 01, 2024 | 45.77 | 46.53 | 42.39 | 43.98 | 43.98 | 459,100 |
| Feb 29, 2024 | 44.54 | 47.78 | 44.21 | 44.71 | 44.71 | 423,600 |
| Feb 28, 2024 | 46.18 | 47.76 | 43.81 | 44.40 | 44.40 | 326,700 |
| Feb 27, 2024 | 46.21 | 46.95 | 44.81 | 46.35 | 46.35 | 227,800 |
| Feb 26, 2024 | 43.40 | 46.72 | 43.40 | 46.01 | 46.01 | 299,900 |
| Feb 23, 2024 | 46.44 | 48.05 | 42.12 | 43.61 | 43.61 | 400,000 |
| Feb 22, 2024 | 45.64 | 47.31 | 44.85 | 46.17 | 46.17 | 332,100 |
| Feb 21, 2024 | 44.67 | 46.98 | 43.51 | 45.28 | 45.28 | 473,900 |
| Feb 20, 2024 | 47.50 | 48.60 | 44.13 | 44.37 | 44.37 | 491,200 |
| Feb 16, 2024 | 48.26 | 50.23 | 47.42 | 47.93 | 47.93 | 361,300 |
| Feb 15, 2024 | 44.39 | 48.00 | 43.53 | 47.46 | 47.46 | 494,800 |
| Feb 14, 2024 | 45.21 | 47.29 | 42.82 | 43.42 | 43.42 | 384,300 |
| Feb 13, 2024 | 42.80 | 46.60 | 42.80 | 44.18 | 44.18 | 522,300 |
| Feb 12, 2024 | 41.57 | 47.24 | 41.57 | 43.74 | 43.74 | 661,100 |
| Feb 09, 2024 | 39.02 | 43.76 | 38.68 | 41.57 | 41.57 | 575,700 |
| Feb 08, 2024 | 41.50 | 44.91 | 38.75 | 39.02 | 39.02 | 657,300 |
| Feb 07, 2024 | 37.15 | 41.85 | 37.15 | 40.52 | 40.52 | 759,700 |
| Feb 06, 2024 | 37.83 | 40.35 | 36.69 | 37.03 | 37.03 | 639,500 |
| Feb 05, 2024 | 35.69 | 38.01 | 35.69 | 37.42 | 37.42 | 189,900 |
| Feb 02, 2024 | 38.00 | 38.76 | 35.81 | 35.81 | 35.81 | 394,200 |
| Feb 01, 2024 | 37.14 | 40.68 | 36.11 | 37.95 | 37.95 | 544,600 |
| Jan 31, 2024 | 35.00 | 39.24 | 35.00 | 37.26 | 37.26 | 2,688,900 |
| Jan 30, 2024 | 35.68 | 39.70 | 35.52 | 36.50 | 36.50 | 1,192,500 |
| Jan 29, 2024 | 36.32 | 37.99 | 35.50 | 37.00 | 37.00 | 1,089,600 |
| Jan 26, 2024 | 36.00 | 38.84 | 33.25 | 35.03 | 35.03 | 1,718,900 |
| Jan 25, 2024 | 29.00 | 40.90 | 28.55 | 37.17 | 37.17 | 8,824,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.