CUE - Cue Biopharma, Inc.

NasdaqCM - NasdaqCM Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 Jan 202016.9816.9915.0515.4015.40238,600
16 Jan 202016.0016.9015.9516.7716.77273,600
15 Jan 202015.7516.4315.7115.8815.88205,900
14 Jan 202015.7516.3515.3715.7815.78132,500
13 Jan 202015.6815.8714.7115.7915.79317,000
10 Jan 202015.4716.0015.2815.6715.67176,900
09 Jan 202014.7215.4414.6215.3715.37319,000
08 Jan 202014.4514.8814.4014.6214.62134,400
07 Jan 202013.6414.9513.3014.4514.45323,100
06 Jan 202014.7414.9813.4213.6913.69285,300
03 Jan 202016.0716.0714.5814.8314.83224,900
02 Jan 202015.7817.0015.5116.3116.31333,000
31 Dec 201916.1016.1915.5215.8815.88231,400
30 Dec 201917.2217.2515.0515.9215.92322,700
27 Dec 201917.4717.7716.9817.4717.47202,500
26 Dec 201917.2517.9917.0617.4217.42251,300
24 Dec 201917.1517.4016.6016.9416.94119,700
23 Dec 201916.2017.3115.8017.1517.15255,000
20 Dec 201915.9316.3115.5316.1516.15455,500
19 Dec 201915.4917.4515.3515.9915.99368,300
18 Dec 201915.7016.0814.5015.5015.50446,400
17 Dec 201915.1816.4814.9616.1716.17563,000
16 Dec 201913.8015.2013.6015.0715.07544,800
13 Dec 201912.3713.7111.6013.5613.561,543,000
12 Dec 201912.6412.9912.2912.4012.4090,000
11 Dec 201912.6913.2012.6212.7112.71132,000
10 Dec 201911.6512.8011.6512.5912.59153,200
09 Dec 201911.6711.9211.4211.6511.65196,400
06 Dec 201911.3311.8910.8311.6911.69184,900
05 Dec 201912.6612.8011.1811.3311.33248,900
04 Dec 201912.2112.7512.0812.5912.59163,400
03 Dec 201911.9312.4811.7312.0012.00311,500
02 Dec 201911.8912.5211.5512.3012.30246,700
29 Nov 201911.5012.0411.5011.8411.8485,900
27 Nov 201910.9511.4210.8611.4111.41146,100
26 Nov 201910.4311.0510.3510.9110.91319,800
25 Nov 201910.0410.7510.0410.4610.46141,800
22 Nov 201910.0310.539.5510.0310.03365,800
21 Nov 201910.1710.529.859.959.95137,700
20 Nov 20199.5210.529.1110.2710.271,174,600
19 Nov 20199.109.808.879.559.55599,700
18 Nov 20198.959.108.739.089.08177,800
15 Nov 20199.079.148.798.808.8038,000
14 Nov 20198.789.088.788.998.99112,600
13 Nov 20199.179.178.698.788.7838,900
12 Nov 20198.999.178.869.129.1279,400
11 Nov 20198.789.108.668.968.9692,300
08 Nov 20198.528.998.478.848.8470,300
07 Nov 20198.628.768.458.528.5260,900
06 Nov 20198.758.808.438.538.5390,100
05 Nov 20198.658.898.368.848.84113,200
04 Nov 20198.708.878.618.728.7229,000
01 Nov 20198.678.708.388.638.6338,600
31 Oct 20198.578.718.308.588.5843,300
30 Oct 20198.478.648.258.638.6338,000
29 Oct 20198.258.518.088.458.4542,100
28 Oct 20198.368.608.248.278.2738,900
25 Oct 20198.168.608.128.298.2932,400
24 Oct 20197.958.227.838.158.1530,000
23 Oct 20197.758.137.567.987.9846,300
22 Oct 20197.307.787.307.617.6132,700
21 Oct 20197.267.457.037.307.3030,600
18 Oct 20197.177.257.017.127.1233,400
17 Oct 20197.237.367.057.237.2369,900
16 Oct 20197.337.477.157.247.2442,200
15 Oct 20197.107.476.957.337.3371,700
14 Oct 20197.337.437.027.067.0637,500
11 Oct 20197.667.767.347.417.4173,000
10 Oct 20197.777.877.497.547.5490,100
09 Oct 20197.527.767.507.717.7167,900
08 Oct 20197.607.657.477.507.50102,300
07 Oct 20197.747.947.627.717.7131,700
04 Oct 20197.537.857.397.727.7256,700
03 Oct 20197.667.747.327.537.5360,600
02 Oct 20197.257.817.107.747.74149,400
01 Oct 20198.488.497.267.297.29117,400
30 Sep 20198.999.048.428.438.4341,300
27 Sep 20198.939.158.698.878.8772,300
26 Sep 20199.069.168.828.938.9345,600
25 Sep 20198.899.128.549.109.1047,100
24 Sep 20198.838.868.638.768.7676,400
23 Sep 20198.759.058.698.808.8060,000
20 Sep 20198.729.048.518.758.75324,300
19 Sep 20198.859.188.788.828.82100,600
18 Sep 20199.299.368.738.808.80121,800
17 Sep 20198.889.408.819.289.2873,900
16 Sep 20198.829.038.678.908.9078,200
13 Sep 20198.838.938.558.878.87361,200
12 Sep 20198.718.858.538.798.7952,200
11 Sep 20198.538.778.468.688.6875,000
10 Sep 20198.318.518.188.488.48191,100
09 Sep 20198.108.378.098.268.2640,300
06 Sep 20198.218.418.158.208.2039,600
05 Sep 20198.098.287.918.198.1936,900
04 Sep 20198.288.287.907.947.9420,400
03 Sep 20198.098.368.048.178.1761,800
30 Aug 20198.028.257.958.198.1942,200
29 Aug 20197.938.207.908.028.0241,300
28 Aug 20197.487.947.357.797.7928,100
27 Aug 20197.798.027.407.517.5149,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...