Australia markets open in 8 hours 30 minutes

Cullinan Therapeutics, Inc. (CGEM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
27.64-0.71 (-2.50%)
As of 11:30AM EDT. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 202428.4028.4627.3427.6427.64153,757
03 May 2024------
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
29 Jan 202413.1314.8612.8814.6914.69650,900
26 Jan 202413.1313.6413.0413.0713.07233,700
25 Jan 202412.6813.0812.4613.0013.00189,700
24 Jan 202412.6812.8412.4512.5012.50257,800
23 Jan 202412.6812.6812.3412.5012.50313,900
22 Jan 202411.6712.4611.5612.4112.41280,800
19 Jan 202410.5911.5710.4911.5111.51283,600
18 Jan 202410.4810.6010.1510.5510.55143,500
17 Jan 202410.2810.4910.0210.4010.40127,500
16 Jan 202410.5010.5210.1810.4810.48536,600
12 Jan 202410.5510.8110.4310.5910.5987,500
11 Jan 202410.8410.8410.0010.4110.41818,400
10 Jan 202410.7611.1210.6310.9010.90132,000
09 Jan 202410.6910.8210.2010.7310.73281,400
08 Jan 202410.0910.8310.0910.8310.83158,900
05 Jan 202410.3810.5910.1410.1710.17170,400
04 Jan 202410.5310.6210.1710.4610.46297,200
03 Jan 202410.5910.8410.2010.4110.41158,900
02 Jan 202410.0811.2910.0810.5910.59326,400
29 Dec 202310.2010.4410.1310.1910.19124,700
28 Dec 202310.0110.299.9110.2310.2382,500
27 Dec 20239.6810.099.5510.0510.0599,000
26 Dec 20239.249.689.249.619.61109,500
22 Dec 20239.559.859.289.459.4595,200
21 Dec 20238.499.578.499.489.48121,400
20 Dec 20239.249.418.728.748.74269,900
19 Dec 20239.109.529.089.189.18481,000
18 Dec 20238.229.358.029.139.13375,300
15 Dec 20238.618.838.208.248.241,107,900
14 Dec 20238.668.738.368.518.51334,800
13 Dec 20237.948.487.948.488.48219,000
12 Dec 20237.818.027.647.897.89104,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...