Canada markets closed

Cue Biopharma, Inc. (CUE)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.4100-0.0100 (-0.70%)
At close: 04:00PM EDT
1.4100 0.00 (0.00%)
After hours: 04:20PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 20241.42001.42001.30271.41001.4100161,672
Apr 24, 20241.53001.58001.38001.42001.4200319,500
Apr 23, 20241.56001.60001.49001.50001.5000161,300
Apr 22, 20241.55001.60001.49001.57001.5700181,300
Apr 19, 20241.56001.60501.52001.56001.5600169,000
Apr 18, 20241.64001.65001.56001.58001.5800169,200
Apr 17, 20241.50001.64001.50001.63001.6300315,900
Apr 16, 20241.57001.67001.47001.49501.4950286,900
Apr 15, 20241.77001.77001.57001.59501.5950239,000
Apr 12, 20241.76001.76001.65001.75001.7500343,500
Apr 11, 20241.81001.85001.66001.76001.7600429,900
Apr 10, 20241.87001.90001.72001.77501.7750244,400
Apr 09, 20241.94001.96001.81001.90001.9000537,900
Apr 08, 20241.90002.08001.85002.04002.0400464,500
Apr 05, 20241.80001.85001.75001.85001.8500219,700
Apr 04, 20241.83001.87001.74001.78001.7800234,000
Apr 03, 20241.80001.83701.73501.77001.7700277,000
Apr 02, 20241.88001.95001.78001.82001.8200236,000
Apr 01, 20241.93001.94001.81001.90001.9000188,400
Mar 28, 20241.86001.94001.85001.89001.8900192,100
Mar 27, 20241.87001.87001.76001.84001.8400199,300
Mar 26, 20241.90001.92001.81001.84001.8400138,300
Mar 25, 20241.90001.98001.83001.86001.8600187,600
Mar 22, 20241.94001.99001.87001.90001.9000135,800
Mar 21, 20241.98002.01001.85001.94001.9400222,900
Mar 20, 20241.92001.99001.79001.98001.9800258,300
Mar 19, 20241.96001.96001.84501.88001.8800305,800
Mar 18, 20242.07002.07501.98001.99001.9900170,000
Mar 15, 20242.02002.08001.98002.07002.0700349,100
Mar 14, 20242.20002.23201.98002.03002.0300333,000
Mar 13, 20242.01002.20001.94002.15002.1500609,500
Mar 12, 20241.91001.92001.77001.77001.7700250,100
Mar 11, 20241.97002.04001.90001.90001.9000149,100
Mar 08, 20241.97002.05001.93001.98001.9800169,900
Mar 07, 20241.95002.02001.88001.97001.9700243,700
Mar 06, 20241.92001.99001.85001.94001.9400203,900
Mar 05, 20242.06002.06001.86001.90001.9000282,300
Mar 04, 20242.09002.09001.98302.02002.0200198,600
Mar 01, 20242.12002.23002.08002.11002.1100202,700
Feb 29, 20242.13002.16002.06002.07502.0750159,400
Feb 28, 20242.33002.35802.10002.12002.1200243,100
Feb 27, 20242.15002.37002.14002.36002.36001,228,500
Feb 26, 20242.00002.16001.98002.12002.1200211,700
Feb 23, 20242.04002.04001.95002.01002.0100320,500
Feb 22, 20242.08002.12002.00002.04002.0400216,200
Feb 21, 20242.06002.13102.00002.08002.0800142,600
Feb 20, 20242.18002.25002.04002.08002.0800323,900
Feb 16, 20242.32002.36002.16502.19002.1900228,400
Feb 15, 20242.23002.37002.23002.35002.3500191,900
Feb 14, 20242.25002.35002.20002.22502.2250256,000
Feb 13, 20242.45002.45002.26002.27002.2700303,000
Feb 12, 20242.31002.58002.25002.55002.5500193,400
Feb 09, 20242.35002.43002.31002.33002.3300229,500
Feb 08, 20242.34002.43002.30002.35002.3500161,400
Feb 07, 20242.53002.55002.35002.38002.3800207,900
Feb 06, 20242.34002.54802.34002.51002.5100122,500
Feb 05, 20242.42002.47002.28002.38002.3800206,800
Feb 02, 20242.50002.53002.34002.45002.4500329,900
Feb 01, 20242.66002.69002.50002.55002.5500281,200
Jan 31, 20242.62002.75002.59002.64002.6400260,400
Jan 30, 20242.80002.80002.59002.63002.6300169,900
Jan 29, 20242.71002.82002.61002.80502.8050222,300
Jan 26, 20242.71002.75002.60002.64002.6400141,900
Jan 25, 20242.75002.76002.65002.70002.7000129,000
Jan 24, 20242.86002.88002.67002.67002.6700206,200
Jan 23, 20242.89002.93002.82002.84002.8400148,900
Jan 22, 20242.78002.88002.72002.84002.8400153,200
Jan 19, 20242.73002.83002.66002.80002.8000244,900
Jan 18, 20243.00003.00002.72002.72002.7200311,500
Jan 17, 20242.86003.03002.80003.00003.0000429,600
Jan 16, 20242.97002.97002.83002.92002.9200152,500
Jan 12, 20243.05003.20002.96002.99002.9900200,900
Jan 11, 20243.03003.07002.93003.01003.0100196,900
Jan 10, 20243.14003.16002.94303.08003.0800317,900
Jan 09, 20242.81003.12002.81003.09003.0900855,900
Jan 08, 20242.61002.90002.59002.86002.8600391,800
Jan 05, 20242.64002.73002.55002.62002.6200265,300
Jan 04, 20242.71002.87002.63002.68002.6800334,100
Jan 03, 20242.86002.86002.70002.72002.7200286,900
Jan 02, 20242.73002.93002.70002.78002.7800245,900
Dec 29, 20232.83002.83002.52002.64002.6400765,100
Dec 28, 20232.85002.99002.76002.84002.8400405,800
Dec 27, 20233.11003.12002.87002.89002.8900451,300
Dec 26, 20232.98003.14002.91003.10003.1000252,300
Dec 22, 20232.86003.07902.86002.99002.9900318,300
Dec 21, 20232.86002.89502.69002.82002.8200447,400
Dec 20, 20232.92002.96002.73002.74002.7400384,300
Dec 19, 20232.83002.95002.71002.93002.9300354,900
Dec 18, 20232.82002.84002.70002.82002.8200150,000
Dec 15, 20232.85002.88002.64002.83002.8300543,300
Dec 14, 20232.97003.10002.77002.81002.81001,411,700
Dec 13, 20232.78002.94002.72002.94002.9400216,800
Dec 12, 20232.86002.86002.66002.78002.7800398,300
Dec 11, 20233.06003.09002.76002.88002.8800397,100
Dec 08, 20233.10003.24903.00103.09003.0900325,300
Dec 07, 20232.96003.10002.86003.05003.0500316,800
Dec 06, 20232.88003.08002.83002.92002.9200483,900
Dec 05, 20232.63002.92002.57002.82002.8200607,900
Dec 04, 20232.40002.69002.37702.61002.6100618,200
Dec 01, 20232.54002.54402.25002.40002.4000673,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...