Cullinan Therapeutics Inc (NQ: CGEM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	23.76	24.27	22.75	23.17	827,363	-0.64(-2.69%)
May 16, 2024	26.79	26.80	23.18	23.81	867,036	-2.91(-10.89%)
May 15, 2024	26.69	28.11	26.63	26.72	709,935	+0.34(+1.29%)
May 14, 2024	26.17	27.33	26.14	26.38	641,404	+0.25(+0.96%)
May 13, 2024	27.10	27.60	26.07	26.13	717,598	-0.44(-1.66%)
May 10, 2024	27.30	28.19	26.25	26.57	589,063	-0.60(-2.21%)
May 09, 2024	27.33	29.08	26.96	27.17	1,224,764	-0.55(-1.98%)
May 08, 2024	29.00	29.29	27.61	27.72	1,031,724	-1.63(-5.55%)
May 07, 2024	28.40	30.19	27.91	29.35	873,478	+0.95(+3.35%)
May 06, 2024	28.40	28.85	27.34	28.40	767,160	+0.05(+0.18%)
May 03, 2024	27.88	29.25	27.88	28.35	975,213	+0.77(+2.79%)
May 02, 2024	28.22	28.22	26.73	27.58	985,891	-0.52(-1.85%)
May 01, 2024	27.54	28.99	27.30	28.10	1,442,278	+1.09(+4.04%)
Apr 30, 2024	27.15	28.03	26.34	27.01	1,419,619	-0.11(-0.41%)
Apr 29, 2024	25.62	29.12	25.60	27.12	2,703,008	+1.82(+7.19%)
Apr 26, 2024	19.27	25.71	19.27	25.30	4,747,729	+6.05(+31.43%)
Apr 25, 2024	18.50	19.43	18.23	19.25	1,550,075	+0.36(+1.91%)
Apr 24, 2024	16.69	19.55	16.53	18.89	1,173,726	+2.22(+13.32%)
Apr 23, 2024	15.44	16.90	15.44	16.67	966,393	+1.04(+6.65%)
Apr 22, 2024	15.63	16.32	15.29	15.63	953,700	-0.03(-0.19%)
Apr 19, 2024	18.00	18.26	15.20	15.66	1,179,332	-2.40(-13.29%)
Apr 18, 2024	18.00	19.19	17.95	18.06	702,320	+0.18(+1.01%)
Apr 17, 2024	18.01	19.98	17.61	17.88	1,260,647	+0.56(+3.23%)
Apr 16, 2024	19.87	20.62	16.87	17.32	3,354,348	+0.77(+4.65%)
Apr 15, 2024	17.38	17.55	16.32	16.55	202,457	-0.12(-0.72%)
Apr 12, 2024	17.30	17.57	16.52	16.67	185,126	-0.70(-4.03%)
Apr 11, 2024	17.46	17.46	16.75	17.37	227,921	+0.31(+1.82%)
Apr 10, 2024	16.60	17.34	16.53	17.06	233,314	+0.03(+0.18%)
Apr 09, 2024	17.16	17.93	16.91	17.03	469,571	+0.03(+0.18%)
Apr 08, 2024	16.04	17.14	16.03	17.00	491,807	-0.02(-0.12%)
Apr 05, 2024	16.65	17.37	16.15	17.02	247,968	+0.34(+2.04%)
Apr 04, 2024	17.33	17.64	16.56	16.68	234,808	-0.52(-3.02%)
Apr 03, 2024	17.02	17.55	17.00	17.20	214,253	+0.21(+1.24%)
Apr 02, 2024	17.38	17.45	16.78	16.99	277,482	-0.66(-3.74%)
Apr 01, 2024	17.03	18.01	16.56	17.65	177,238	+0.61(+3.58%)
Mar 28, 2024	17.79	17.79	17.02	17.04	394,192	-0.69(-3.89%)
Mar 27, 2024	16.83	17.75	16.68	17.73	287,345	+0.95(+5.66%)
Mar 26, 2024	17.00	17.08	16.76	16.78	299,670	-0.15(-0.89%)
Mar 25, 2024	16.57	16.97	16.57	16.93	290,225	+0.35(+2.11%)
Mar 22, 2024	16.44	16.70	16.11	16.58	213,994	+0.24(+1.47%)
Mar 21, 2024	15.68	16.42	15.68	16.34	546,168	+0.81(+5.22%)
Mar 20, 2024	15.32	15.77	15.20	15.53	236,806	+0.03(+0.19%)
Mar 19, 2024	15.24	15.63	14.98	15.50	301,782	+0.18(+1.17%)
Mar 18, 2024	15.83	16.03	15.25	15.32	583,766	-0.61(-3.83%)
Mar 15, 2024	16.87	17.07	15.78	15.93	1,879,981	-0.98(-5.80%)
Mar 14, 2024	16.79	17.39	16.56	16.91	384,708	-0.07(-0.41%)
Mar 13, 2024	16.97	17.13	16.80	16.98	333,408	+0.04(+0.24%)
Mar 12, 2024	16.06	17.01	15.92	16.94	358,852	+0.87(+5.41%)
Mar 11, 2024	16.77	17.05	16.04	16.07	301,868	-0.72(-4.29%)
Mar 08, 2024	16.74	17.09	16.37	16.79	345,441	+0.44(+2.69%)
Mar 07, 2024	17.42	17.49	16.06	16.35	648,830	-1.43(-8.04%)
Mar 06, 2024	18.17	18.94	17.66	17.78	535,133	-0.31(-1.71%)
Mar 05, 2024	18.20	18.45	17.51	18.09	219,262	-0.21(-1.15%)
Mar 04, 2024	18.51	18.76	17.92	18.30	230,292	-0.21(-1.13%)
Mar 01, 2024	19.10	19.18	18.39	18.51	453,165	+0.04(+0.22%)
Feb 29, 2024	18.31	19.05	17.71	18.47	413,142	+0.39(+2.16%)
Feb 28, 2024	17.93	19.34	17.73	18.08	876,709	+0.10(+0.56%)
Feb 27, 2024	18.22	18.22	17.53	17.98	248,689	+0.13(+0.73%)
Feb 26, 2024	17.98	18.55	17.58	17.85	285,987	-0.15(-0.83%)
Feb 23, 2024	17.59	18.21	17.50	18.00	477,155	+0.46(+2.62%)
Feb 22, 2024	17.07	17.62	16.96	17.54	362,855	+0.47(+2.75%)
Feb 21, 2024	17.39	17.45	16.91	17.07	488,561	-0.33(-1.90%)
Feb 20, 2024	18.05	18.65	16.86	17.40	400,721	-0.83(-4.55%)
Feb 16, 2024	18.37	18.82	18.12	18.23	371,617	-0.20(-1.09%)
Feb 15, 2024	18.46	18.90	17.89	18.43	415,579	+0.72(+4.07%)
Feb 14, 2024	17.94	18.22	17.61	17.71	442,236	-0.20(-1.12%)
Feb 13, 2024	18.35	18.49	17.76	17.91	339,556	-1.11(-5.84%)
Feb 12, 2024	18.79	19.68	18.60	19.02	619,680	+0.32(+1.71%)
Feb 09, 2024	17.94	19.11	17.85	18.70	782,919	+0.71(+3.95%)
Feb 08, 2024	18.29	18.92	17.76	17.99	290,400	-0.24(-1.32%)
Feb 07, 2024	18.44	18.78	18.02	18.23	584,341	-0.24(-1.30%)
Feb 06, 2024	17.88	18.61	17.51	18.47	961,352	+0.47(+2.61%)
Feb 05, 2024	17.40	18.18	16.79	18.00	509,944	+0.25(+1.41%)
Feb 02, 2024	17.48	18.11	16.74	17.75	838,200	+0.24(+1.37%)
Feb 01, 2024	15.23	17.52	15.14	17.51	1,056,344	+2.37(+15.65%)
Jan 31, 2024	14.45	15.71	14.40	15.14	562,133	+0.69(+4.78%)
Jan 30, 2024	14.69	14.91	14.26	14.45	575,618	-0.24(-1.63%)
Jan 29, 2024	13.13	14.86	12.88	14.69	650,867	+1.62(+12.39%)
Jan 26, 2024	13.13	13.64	13.04	13.07	233,731	+0.07(+0.54%)
Jan 25, 2024	12.68	13.08	12.46	13.00	189,696	+0.50(+4.00%)
Jan 24, 2024	12.68	12.84	12.46	12.50	257,801	+0.00(+0.00%)
Jan 23, 2024	12.68	12.68	12.34	12.50	314,127	+0.09(+0.73%)
Jan 22, 2024	11.67	12.46	11.56	12.41	280,814	+0.90(+7.82%)
Jan 19, 2024	10.59	11.57	10.49	11.51	283,620	+0.96(+9.10%)
Jan 18, 2024	10.48	10.60	10.15	10.55	143,511	+0.15(+1.44%)
Jan 17, 2024	10.28	10.49	10.02	10.40	127,528	-0.08(-0.76%)
Jan 16, 2024	10.50	10.52	10.18	10.48	536,631	-0.11(-1.04%)
Jan 12, 2024	10.55	10.81	10.43	10.59	87,464	+0.18(+1.73%)
Jan 11, 2024	10.84	10.84	10.00	10.41	818,412	-0.49(-4.50%)
Jan 10, 2024	10.76	11.12	10.63	10.90	131,988	+0.17(+1.58%)
Jan 09, 2024	10.69	10.82	10.21	10.73	281,351	-0.10(-0.92%)
Jan 08, 2024	10.09	10.83	10.09	10.83	158,915	+0.66(+6.49%)
Jan 05, 2024	10.38	10.59	10.14	10.17	170,446	-0.29(-2.77%)
Jan 04, 2024	10.53	10.62	10.17	10.46	297,160	+0.05(+0.48%)
Jan 03, 2024	10.59	10.84	10.20	10.41	158,943	-0.18(-1.70%)
Jan 02, 2024	10.08	11.29	10.08	10.59	326,355	+0.40(+3.93%)
Dec 29, 2023	10.20	10.44	10.12	10.19	124,666	-0.04(-0.39%)
Dec 28, 2023	10.01	10.29	9.910	10.23	82,515	+0.18(+1.79%)
Dec 27, 2023	9.680	10.09	9.550	10.05	99,188	+0.44(+4.58%)
Dec 26, 2023	9.240	9.680	9.240	9.610	109,523	+0.16(+1.69%)
Dec 22, 2023	9.550	9.850	9.280	9.450	95,250	-0.03(-0.32%)
Dec 21, 2023	8.490	9.570	8.490	9.480	121,388	+0.74(+8.47%)
Dec 20, 2023	9.240	9.410	8.720	8.740	269,949	-0.44(-4.79%)
Dec 19, 2023	9.100	9.520	9.080	9.180	480,985	+0.05(+0.55%)
Dec 18, 2023	8.220	9.350	8.020	9.130	375,264	+0.89(+10.80%)
Dec 15, 2023	8.610	8.830	8.200	8.240	1,107,943	-0.27(-3.17%)
Dec 14, 2023	8.660	8.725	8.360	8.510	334,808	+0.03(+0.35%)
Dec 13, 2023	7.940	8.480	7.940	8.480	219,007	+0.59(+7.48%)
Dec 12, 2023	7.810	8.020	7.640	7.890	103,959	-0.04(-0.50%)
Dec 11, 2023	8.120	8.130	7.750	7.930	175,370	-0.18(-2.22%)
Dec 08, 2023	8.040	8.315	7.730	8.110	225,876	+0.01(+0.12%)
Dec 07, 2023	8.130	8.295	7.775	8.100	234,768	-0.02(-0.25%)
Dec 06, 2023	8.530	8.820	7.980	8.120	159,989	-0.32(-3.79%)
Dec 05, 2023	8.550	8.720	8.340	8.440	299,809	-0.15(-1.75%)
Dec 04, 2023	8.850	9.200	8.520	8.590	321,765	-0.07(-0.81%)
Dec 01, 2023	8.170	8.720	7.900	8.660	291,614	+0.47(+5.74%)
Nov 30, 2023	8.670	8.910	8.180	8.190	334,408	-0.42(-4.88%)
Nov 29, 2023	8.640	9.180	8.375	8.610	118,940	+0.00(+0.00%)
Nov 28, 2023	8.520	8.730	8.290	8.610	96,274	+0.10(+1.18%)
Nov 27, 2023	8.700	9.015	8.390	8.510	100,034	-0.25(-2.85%)
Nov 24, 2023	8.560	8.810	8.500	8.760	68,041	+0.28(+3.30%)
Nov 22, 2023	8.780	8.880	8.400	8.480	61,083	-0.17(-1.97%)
Nov 21, 2023	8.780	9.005	8.580	8.650	134,027	-0.11(-1.26%)
Nov 20, 2023	8.870	9.160	8.650	8.760	104,761	-0.04(-0.45%)
Nov 17, 2023	9.060	9.270	8.760	8.800	134,457	-0.17(-1.90%)
Nov 16, 2023	8.870	9.070	8.630	8.970	90,193	+0.10(+1.13%)
Nov 15, 2023	9.390	9.440	8.820	8.870	185,154	-0.62(-6.53%)
Nov 14, 2023	9.030	9.890	9.030	9.490	489,495	+0.72(+8.21%)
Nov 13, 2023	9.030	9.060	8.075	8.770	172,787	-0.32(-3.52%)
Nov 10, 2023	9.650	9.650	8.840	9.090	182,162	-0.50(-5.21%)
Nov 09, 2023	10.10	10.31	9.560	9.590	151,623	-0.35(-3.52%)
Nov 08, 2023	9.880	10.27	9.635	9.940	123,099	+0.08(+0.81%)
Nov 07, 2023	9.780	10.06	9.440	9.860	129,938	+0.06(+0.61%)
Nov 06, 2023	9.930	10.06	9.690	9.800	106,280	-0.12(-1.21%)
Nov 03, 2023	9.600	10.02	9.550	9.920	154,318	+0.52(+5.53%)
Nov 02, 2023	9.390	9.850	9.185	9.400	130,575	+0.12(+1.29%)