Canada markets open in 9 hours 3 minutes

CARGO Therapeutics, Inc. (CRGX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
19.00-1.38 (-6.77%)
At close: 04:00PM EDT
19.00 0.00 (0.00%)
After hours: 04:02PM EDT
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 09, 202420.3020.3418.8919.0019.00242,400
May 08, 202419.8120.4219.2620.3820.38142,700
May 07, 202420.2020.7819.7720.2420.2477,300
May 06, 202420.3021.1719.2419.9619.96152,700
May 03, 202421.6122.1320.1420.3320.33140,100
May 02, 202420.8721.0119.8420.9620.96117,000
May 01, 202419.1321.1319.1020.5420.54157,100
Apr 30, 202418.7619.5818.7619.1019.10100,400
Apr 29, 202418.8719.7518.8719.0619.06145,000
Apr 26, 202418.4618.8618.2618.6818.6889,500
Apr 25, 202418.5419.0118.2518.2818.28280,500
Apr 24, 202418.8519.5018.5118.7518.75250,700
Apr 23, 202418.9819.8018.8819.0019.00106,500
Apr 22, 202419.3019.5618.9119.0319.03260,300
Apr 19, 202418.9519.3318.9019.1919.19199,500
Apr 18, 202419.2220.5818.9819.1019.10186,300
Apr 17, 202420.3120.6419.1319.5019.50244,500
Apr 16, 202419.5420.7119.5020.0020.00157,500
Apr 15, 202420.9221.2419.8819.8919.89140,400
Apr 12, 202421.3722.2120.3020.8420.84439,600
Apr 11, 202420.9722.0820.7321.5821.58118,200
Apr 10, 202420.7721.4120.7521.0121.01177,400
Apr 09, 202421.1221.4420.5621.2221.22125,200
Apr 08, 202421.5122.0620.9321.2021.2079,800
Apr 05, 202421.2422.0220.5421.4921.49143,600
Apr 04, 202420.8322.7020.6921.2721.27262,800
Apr 03, 202420.7221.4420.3020.7420.74200,200
Apr 02, 202420.8521.3919.8820.9120.91117,300
Apr 01, 202422.3222.7920.8121.6321.63264,500
Mar 28, 202421.8323.2421.6922.3222.32236,300
Mar 27, 202423.8824.6022.2322.4122.41259,300
Mar 26, 202424.2326.6123.4723.8323.83269,800
Mar 25, 202426.0226.0223.9624.0024.00229,300
Mar 22, 202426.4827.9625.5525.9025.90327,100
Mar 21, 202426.5027.2324.0025.1525.15314,300
Mar 20, 202427.0228.1325.8826.8226.82279,500
Mar 19, 202426.0027.9325.8227.2927.29496,800
Mar 18, 202430.5032.7924.8726.6026.60823,700
Mar 15, 202428.5033.8427.9731.2831.283,878,300
Mar 14, 202430.8332.6026.1628.0928.09506,500
Mar 13, 202428.7131.4828.7130.9230.92371,400
Mar 12, 202429.3730.6228.5029.0729.07243,600
Mar 11, 202430.1033.9229.7229.8229.82357,100
Mar 08, 202432.0633.0530.3330.7230.72324,400
Mar 07, 202426.8032.5026.4532.2332.23506,600
Mar 06, 202426.6827.9626.2226.4526.45212,900
Mar 05, 202427.0128.2626.5726.6226.62519,500
Mar 04, 202425.2628.1424.8727.6527.65491,500
Mar 01, 202424.0025.7423.7025.0725.07290,400
Feb 29, 202425.3425.7123.7224.1824.18426,300
Feb 28, 202423.6126.0023.6025.0525.05304,800
Feb 27, 202423.8524.3322.9624.2024.20298,300
Feb 26, 202423.5725.3923.0623.5223.52301,200
Feb 23, 202423.3923.7522.4623.3423.34251,500
Feb 22, 202422.0323.2621.9222.7822.78255,800
Feb 21, 202423.3023.8121.2421.8321.83370,400
Feb 20, 202422.0023.7122.0023.4623.46384,800
Feb 16, 202422.4323.2621.6622.2022.20217,400
Feb 15, 202421.6623.3821.6622.8222.82135,500
Feb 14, 202421.4622.1621.4221.6021.60106,000
Feb 13, 202422.2422.4720.9221.4121.41166,000
Feb 12, 202422.9623.0222.1922.2422.2474,300
Feb 09, 202423.9223.9222.1722.5422.5471,200
Feb 08, 202423.4724.2121.7823.5723.57156,200
Feb 07, 202423.4923.4922.0223.0023.00119,300
Feb 06, 202422.2222.9921.4622.9422.9458,400
Feb 05, 202422.9523.1721.9422.0522.05194,100
Feb 02, 202422.7024.1522.3423.5023.50266,400
Feb 01, 202422.6323.7722.0022.5022.50325,800
Jan 31, 202422.7523.1921.0322.0122.0181,400
Jan 30, 202422.7423.3222.0322.9122.91114,700
Jan 29, 202422.7923.1721.1922.5022.50180,500
Jan 26, 202422.5323.5522.3722.8422.8475,000
Jan 25, 202422.6624.1521.6822.5122.5185,600
Jan 24, 202423.3925.0022.2822.6622.66140,500
Jan 23, 202422.5023.9720.9323.4223.42131,200
Jan 22, 202420.7824.9420.7821.3721.37205,600
Jan 19, 202420.8621.7920.2720.7820.7885,900
Jan 18, 202419.5021.2518.8020.5020.50107,400
Jan 17, 202419.5020.2219.0019.3419.34108,400
Jan 16, 202419.8920.4019.2919.5019.50240,200
Jan 12, 202420.7521.0318.5120.4120.4197,000
Jan 11, 202420.6721.2320.0120.9820.98140,400
Jan 10, 202421.0221.9920.0020.4920.4998,800
Jan 09, 202422.0822.2520.6521.3221.32167,100
Jan 08, 202422.3822.8321.8821.9921.99135,200
Jan 05, 202419.9723.0019.1022.0822.08147,500
Jan 04, 202420.3020.3019.7219.8919.8985,300
Jan 03, 202422.7123.3319.7420.0920.09146,100
Jan 02, 202423.2924.1222.5122.7222.72279,800
Dec 29, 202322.9429.0121.6523.1523.15462,600
Dec 28, 202323.4423.5621.7522.7222.7290,400
Dec 27, 202323.2024.1622.3023.3823.3862,500
Dec 26, 202324.3125.9322.6223.9323.93173,400
Dec 22, 202319.9824.3319.9824.2324.23185,500
Dec 21, 202318.5620.2718.0119.9819.9848,000
Dec 20, 202320.0120.0617.5818.6218.62122,200
Dec 19, 202318.1420.8518.1120.5120.51447,500
Dec 18, 202318.3019.3317.4818.0118.01326,700
Dec 15, 202316.2618.9515.8818.1618.161,370,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...