New Zealand markets closed

Cullinan Therapeutics, Inc. (CGEM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
17.43-0.08 (-0.46%)
At close: 04:00PM EDT
17.43 0.00 (0.00%)
After hours: 04:57PM EDT
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202417.6718.0317.1817.4317.432,315,300
20 Jun 202416.8317.6816.5017.5117.511,278,600
18 Jun 202418.5218.9216.7816.8116.811,342,200
17 Jun 202418.2719.1616.1919.0219.022,603,200
14 Jun 202421.4921.8218.8018.8818.881,586,100
13 Jun 202421.7123.0421.3921.8021.80588,200
12 Jun 202423.8524.7621.5921.7121.71587,400
11 Jun 202422.7523.9822.2123.2523.25634,600
10 Jun 202421.8023.3521.7822.9722.971,338,700
07 Jun 202422.4122.7822.0522.4022.40270,900
06 Jun 202422.6723.2522.4022.5422.54348,200
05 Jun 202423.0423.7422.3522.8422.84608,300
04 Jun 202422.1722.7421.7922.4022.40587,300
03 Jun 202422.8624.3122.0022.5422.54642,700
31 May 202422.8523.7322.5823.5023.50948,100
30 May 202422.7823.1222.3522.7922.79304,000
29 May 202422.3223.1422.3122.6822.68310,700
28 May 202424.4324.9922.8423.0323.03698,800
24 May 202422.6124.2122.2724.1324.13604,100
23 May 202423.1523.8322.5222.6522.65595,500
22 May 202423.2223.7522.6923.1423.14591,500
21 May 202423.8224.1222.3623.1623.16772,500
20 May 202423.1724.4423.1723.9823.98610,600
17 May 202423.7624.2622.7523.1723.17827,400
16 May 202426.7926.8023.1823.8123.81866,900
15 May 202426.6928.1126.6326.7226.72709,900
14 May 202426.1727.3326.1426.3826.38641,400
13 May 202427.1027.6026.0726.1326.13717,800
10 May 202427.3028.1926.2526.5726.57589,100
09 May 202427.3329.0826.9627.1727.171,224,800
08 May 202429.0029.2927.6027.7227.721,031,700
07 May 202428.4030.1927.9129.3529.35873,500
06 May 202428.4028.8527.3428.4028.40767,200
03 May 202427.8829.2527.8828.3528.35975,200
02 May 202428.2228.2226.7327.5827.58986,400
01 May 202427.5428.9927.3028.1028.101,442,300
30 Apr 202427.1528.0326.3427.0127.011,420,100
29 Apr 202425.6229.1225.6027.1227.122,703,000
26 Apr 202419.2725.7219.2725.3025.304,747,700
25 Apr 202418.5019.4318.2319.2519.251,550,100
24 Apr 202416.6919.5516.5318.8918.891,173,700
23 Apr 202415.4416.9015.4416.6716.67966,400
22 Apr 202415.6316.3215.2915.6315.63968,200
19 Apr 202418.0018.2615.2015.6615.661,179,100
18 Apr 202418.0019.1917.9518.0618.06702,300
17 Apr 202418.0119.9817.6117.8817.881,260,600
16 Apr 202419.8720.6216.8717.3217.323,354,400
15 Apr 202417.3817.5516.3216.5516.55202,500
12 Apr 202417.3017.5716.5216.6716.67185,100
11 Apr 202417.4617.4616.7517.3717.37227,900
10 Apr 202416.6017.3416.5317.0617.06233,300
09 Apr 202417.1617.9216.9117.0317.03469,600
08 Apr 202416.0417.1416.0317.0017.00491,800
05 Apr 202416.6517.3716.1517.0217.02248,000
04 Apr 202417.3317.6516.5616.6816.68234,800
03 Apr 202417.0217.5517.0017.2017.20214,300
02 Apr 202417.3817.4516.7816.9916.99277,500
01 Apr 202417.0318.0116.5617.6517.65177,200
28 Mar 202417.7917.7917.0217.0417.04394,200
27 Mar 202416.8317.7516.6817.7317.73287,300
26 Mar 202417.0017.0816.7616.7816.78299,700
25 Mar 202416.5716.9716.5716.9316.93290,200
22 Mar 202416.4416.7016.1116.5816.58214,000
21 Mar 202415.6816.4215.6816.3416.34546,100
20 Mar 202415.3215.7715.2015.5315.53236,800
19 Mar 202415.2415.6314.9815.5015.50301,800
18 Mar 202415.8316.0315.2515.3215.32583,800
15 Mar 202416.8717.0715.7715.9315.931,880,000
14 Mar 202416.7917.3916.5616.9116.91384,700
13 Mar 202416.9717.1316.8016.9816.98333,400
12 Mar 202416.0617.0115.9116.9416.94358,900
11 Mar 202416.7717.0516.0416.0716.07301,900
08 Mar 202416.7417.0916.3716.7916.79345,400
07 Mar 202417.4217.4916.0616.3516.35648,800
06 Mar 202418.1718.9417.6617.7817.78535,100
05 Mar 202418.2018.4517.5118.0918.09219,300
04 Mar 202418.5118.7617.9218.3018.30230,300
01 Mar 202419.1019.1818.3918.5118.51453,100
29 Feb 202418.3119.0517.7118.4718.47414,300
28 Feb 202417.9319.3417.7318.0818.08876,700
27 Feb 202418.2218.2217.5317.9817.98248,700
26 Feb 202417.9818.5517.5817.8517.85286,000
23 Feb 202417.5918.2117.5018.0018.00477,200
22 Feb 202417.0717.6216.9617.5417.54362,900
21 Feb 202417.3917.4516.9117.0717.07488,600
20 Feb 202418.0518.6516.8617.4017.40400,700
16 Feb 202418.3718.8218.1218.2318.23371,600
15 Feb 202418.4618.9017.8918.4318.43415,600
14 Feb 202417.9418.2217.6117.7117.71442,200
13 Feb 202418.3518.4917.7617.9117.91339,600
12 Feb 202418.7919.6818.6019.0219.02619,700
09 Feb 202417.9419.1117.8518.7018.70782,900
08 Feb 202418.2918.9217.7617.9917.99290,400
07 Feb 202418.4418.7818.0218.2318.23584,300
06 Feb 202417.8818.6117.5118.4718.47961,400
05 Feb 202417.4018.1816.7918.0018.00509,900
02 Feb 202417.4818.1016.7417.7517.75838,200
01 Feb 202415.2317.5215.1417.5117.511,056,300
31 Jan 202414.4515.7114.4015.1415.14562,100
30 Jan 202414.6914.9114.2614.4514.45575,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...