NasdaqGS - Delayed Quote USD

Cullinan Therapeutics, Inc. (CGEM)

25.30 +6.05 (+31.43%)
At close: April 26 at 4:00 PM EDT
25.45 +0.15 (+0.59%)
After hours: April 26 at 7:50 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 19.27 25.72 19.27 25.30 25.30 4,736,400
Apr 25, 2024 18.50 19.43 18.23 19.25 19.25 1,550,100
Apr 24, 2024 16.69 19.55 16.53 18.89 18.89 1,173,700
Apr 23, 2024 15.44 16.90 15.44 16.67 16.67 966,400
Apr 22, 2024 15.63 16.32 15.29 15.63 15.63 968,200
Apr 19, 2024 18.00 18.26 15.20 15.66 15.66 1,179,100
Apr 18, 2024 18.00 19.19 17.95 18.06 18.06 702,300
Apr 17, 2024 18.01 19.98 17.61 17.88 17.88 1,260,600
Apr 16, 2024 19.87 20.62 16.87 17.32 17.32 3,354,400
Apr 15, 2024 17.38 17.55 16.32 16.55 16.55 202,500
Apr 12, 2024 17.30 17.57 16.52 16.67 16.67 185,100
Apr 11, 2024 17.46 17.46 16.75 17.37 17.37 227,900
Apr 10, 2024 16.60 17.34 16.53 17.06 17.06 233,300
Apr 9, 2024 17.16 17.92 16.91 17.03 17.03 469,600
Apr 8, 2024 16.04 17.14 16.03 17.00 17.00 491,800
Apr 5, 2024 16.65 17.37 16.15 17.02 17.02 248,000
Apr 4, 2024 17.33 17.65 16.56 16.68 16.68 234,800
Apr 3, 2024 17.02 17.55 17.00 17.20 17.20 214,300
Apr 2, 2024 17.38 17.45 16.78 16.99 16.99 277,500
Apr 1, 2024 17.03 18.01 16.56 17.65 17.65 177,200
Mar 28, 2024 17.79 17.79 17.02 17.04 17.04 394,200
Mar 27, 2024 16.83 17.75 16.68 17.73 17.73 287,300
Mar 26, 2024 17.00 17.08 16.76 16.78 16.78 299,700
Mar 25, 2024 16.57 16.97 16.57 16.93 16.93 290,200
Mar 22, 2024 16.44 16.70 16.11 16.58 16.58 214,000
Mar 21, 2024 15.68 16.42 15.68 16.34 16.34 546,100
Mar 20, 2024 15.32 15.77 15.20 15.53 15.53 236,800
Mar 19, 2024 15.24 15.63 14.98 15.50 15.50 301,800
Mar 18, 2024 15.83 16.03 15.25 15.32 15.32 583,800
Mar 15, 2024 16.87 17.07 15.77 15.93 15.93 1,880,000
Mar 14, 2024 16.79 17.39 16.56 16.91 16.91 384,700
Mar 13, 2024 16.97 17.13 16.80 16.98 16.98 333,400
Mar 12, 2024 16.06 17.01 15.91 16.94 16.94 358,900
Mar 11, 2024 16.77 17.05 16.04 16.07 16.07 301,900
Mar 8, 2024 16.74 17.09 16.37 16.79 16.79 345,400
Mar 7, 2024 17.42 17.49 16.06 16.35 16.35 648,800
Mar 6, 2024 18.17 18.94 17.66 17.78 17.78 535,100
Mar 5, 2024 18.20 18.45 17.51 18.09 18.09 219,300
Mar 4, 2024 18.51 18.76 17.92 18.30 18.30 230,300
Mar 1, 2024 19.10 19.18 18.39 18.51 18.51 453,100
Feb 29, 2024 18.31 19.05 17.71 18.47 18.47 414,300
Feb 28, 2024 17.93 19.34 17.73 18.08 18.08 876,700
Feb 27, 2024 18.22 18.22 17.53 17.98 17.98 248,700
Feb 26, 2024 17.98 18.55 17.58 17.85 17.85 286,000
Feb 23, 2024 17.59 18.21 17.50 18.00 18.00 477,200
Feb 22, 2024 17.07 17.62 16.96 17.54 17.54 362,900
Feb 21, 2024 17.39 17.45 16.91 17.07 17.07 488,600
Feb 20, 2024 18.05 18.65 16.86 17.40 17.40 400,700
Feb 16, 2024 18.37 18.82 18.12 18.23 18.23 371,600
Feb 15, 2024 18.46 18.90 17.89 18.43 18.43 415,600
Feb 14, 2024 17.94 18.22 17.61 17.71 17.71 442,200
Feb 13, 2024 18.35 18.49 17.76 17.91 17.91 339,600
Feb 12, 2024 18.79 19.68 18.60 19.02 19.02 619,700
Feb 9, 2024 17.94 19.11 17.85 18.70 18.70 782,900
Feb 8, 2024 18.29 18.92 17.76 17.99 17.99 290,400
Feb 7, 2024 18.44 18.78 18.02 18.23 18.23 584,300
Feb 6, 2024 17.88 18.61 17.51 18.47 18.47 961,400
Feb 5, 2024 17.40 18.18 16.79 18.00 18.00 509,900
Feb 2, 2024 17.48 18.10 16.74 17.75 17.75 838,200
Feb 1, 2024 15.23 17.52 15.14 17.51 17.51 1,056,300
Jan 31, 2024 14.45 15.71 14.40 15.14 15.14 562,100
Jan 30, 2024 14.69 14.91 14.26 14.45 14.45 575,600
Jan 29, 2024 13.13 14.86 12.88 14.69 14.69 650,900
Jan 26, 2024 13.13 13.64 13.04 13.07 13.07 233,700
Jan 25, 2024 12.68 13.08 12.46 13.00 13.00 189,700
Jan 24, 2024 12.68 12.84 12.45 12.50 12.50 257,800
Jan 23, 2024 12.68 12.68 12.34 12.50 12.50 313,900
Jan 22, 2024 11.67 12.46 11.56 12.41 12.41 280,800
Jan 19, 2024 10.59 11.57 10.49 11.51 11.51 283,600
Jan 18, 2024 10.48 10.60 10.15 10.55 10.55 143,500
Jan 17, 2024 10.28 10.49 10.02 10.40 10.40 127,500
Jan 16, 2024 10.50 10.52 10.18 10.48 10.48 536,600
Jan 12, 2024 10.55 10.81 10.43 10.59 10.59 87,500
Jan 11, 2024 10.84 10.84 10.00 10.41 10.41 818,400
Jan 10, 2024 10.76 11.12 10.63 10.90 10.90 132,000
Jan 9, 2024 10.69 10.82 10.20 10.73 10.73 281,400
Jan 8, 2024 10.09 10.83 10.09 10.83 10.83 158,900
Jan 5, 2024 10.38 10.59 10.14 10.17 10.17 170,400
Jan 4, 2024 10.53 10.62 10.17 10.46 10.46 297,200
Jan 3, 2024 10.59 10.84 10.20 10.41 10.41 158,900
Jan 2, 2024 10.08 11.29 10.08 10.59 10.59 326,400
Dec 29, 2023 10.20 10.44 10.13 10.19 10.19 124,700
Dec 28, 2023 10.01 10.29 9.91 10.23 10.23 82,500
Dec 27, 2023 9.68 10.09 9.55 10.05 10.05 99,000
Dec 26, 2023 9.24 9.68 9.24 9.61 9.61 109,500
Dec 22, 2023 9.55 9.85 9.28 9.45 9.45 95,200
Dec 21, 2023 8.49 9.57 8.49 9.48 9.48 121,400
Dec 20, 2023 9.24 9.41 8.72 8.74 8.74 269,900
Dec 19, 2023 9.10 9.52 9.08 9.18 9.18 481,000
Dec 18, 2023 8.22 9.35 8.02 9.13 9.13 375,300
Dec 15, 2023 8.61 8.83 8.20 8.24 8.24 1,107,900
Dec 14, 2023 8.66 8.73 8.36 8.51 8.51 334,800
Dec 13, 2023 7.94 8.48 7.94 8.48 8.48 219,000
Dec 12, 2023 7.81 8.02 7.64 7.89 7.89 104,000
Dec 11, 2023 8.12 8.13 7.75 7.93 7.93 175,400
Dec 8, 2023 8.04 8.31 7.73 8.11 8.11 225,800
Dec 7, 2023 8.13 8.30 7.78 8.10 8.10 234,700
Dec 6, 2023 8.53 8.82 7.98 8.12 8.12 160,000
Dec 5, 2023 8.55 8.72 8.34 8.44 8.44 299,800
Dec 4, 2023 8.85 9.20 8.52 8.59 8.59 321,800
Dec 1, 2023 8.17 8.72 7.90 8.66 8.66 291,600
Nov 30, 2023 8.67 8.91 8.18 8.19 8.19 334,400
Nov 29, 2023 8.64 9.18 8.38 8.61 8.61 118,900
Nov 28, 2023 8.52 8.73 8.29 8.61 8.61 96,300
Nov 27, 2023 8.70 9.02 8.39 8.51 8.51 100,000
Nov 24, 2023 8.56 8.81 8.50 8.76 8.76 68,000
Nov 22, 2023 8.78 8.88 8.40 8.48 8.48 61,100
Nov 21, 2023 8.78 9.01 8.58 8.65 8.65 134,000
Nov 20, 2023 8.87 9.16 8.65 8.76 8.76 104,800
Nov 17, 2023 9.06 9.27 8.76 8.80 8.80 134,500
Nov 16, 2023 8.87 9.07 8.63 8.97 8.97 90,200
Nov 15, 2023 9.39 9.44 8.82 8.87 8.87 185,200
Nov 14, 2023 9.03 9.89 9.03 9.49 9.49 489,500
Nov 13, 2023 9.03 9.06 8.07 8.77 8.77 172,800
Nov 10, 2023 9.65 9.65 8.84 9.09 9.09 182,200
Nov 9, 2023 10.10 10.31 9.56 9.59 9.59 151,600
Nov 8, 2023 9.88 10.27 9.64 9.94 9.94 123,100
Nov 7, 2023 9.78 10.06 9.44 9.86 9.86 129,900
Nov 6, 2023 9.93 10.06 9.69 9.80 9.80 106,300
Nov 3, 2023 9.60 10.02 9.55 9.92 9.92 154,300
Nov 2, 2023 9.39 9.85 9.19 9.40 9.40 130,600
Nov 1, 2023 9.30 9.62 9.10 9.28 9.28 146,500
Oct 31, 2023 8.60 9.41 8.51 9.33 9.33 134,500
Oct 30, 2023 8.55 8.75 8.45 8.69 8.69 82,000
Oct 27, 2023 8.50 8.50 8.26 8.43 8.43 101,900
Oct 26, 2023 8.58 8.67 8.46 8.50 8.50 89,700
Oct 25, 2023 8.52 8.60 8.40 8.52 8.52 146,200
Oct 24, 2023 8.51 8.63 8.46 8.57 8.57 105,800
Oct 23, 2023 8.70 8.73 8.31 8.41 8.41 114,200
Oct 20, 2023 8.62 8.92 8.49 8.73 8.73 221,100
Oct 19, 2023 9.05 9.07 8.51 8.56 8.56 150,900
Oct 18, 2023 8.98 9.16 8.92 9.04 9.04 112,600
Oct 17, 2023 8.84 9.14 8.65 9.02 9.02 164,200
Oct 16, 2023 8.84 9.02 8.46 8.92 8.92 95,400
Oct 13, 2023 8.73 8.87 8.35 8.80 8.80 160,200
Oct 12, 2023 8.70 8.80 8.39 8.72 8.72 157,000
Oct 11, 2023 8.90 9.08 8.26 8.72 8.72 132,300
Oct 10, 2023 8.65 9.07 8.65 8.88 8.88 129,500
Oct 9, 2023 8.60 8.83 8.31 8.75 8.75 676,700
Oct 6, 2023 8.79 9.03 8.64 8.76 8.76 95,200
Oct 5, 2023 8.11 8.70 8.11 8.63 8.63 94,400
Oct 4, 2023 8.10 8.46 8.02 8.12 8.12 136,500
Oct 3, 2023 8.33 8.33 7.83 8.15 8.15 118,800
Oct 2, 2023 8.97 8.97 8.14 8.38 8.38 150,200
Sep 29, 2023 9.70 9.70 9.02 9.05 9.05 129,800
Sep 28, 2023 10.10 10.10 9.61 9.69 9.69 80,900
Sep 27, 2023 10.08 10.35 9.77 10.14 10.14 81,500
Sep 26, 2023 9.66 10.14 9.59 10.02 10.02 86,500
Sep 25, 2023 9.40 9.81 9.27 9.69 9.69 133,300
Sep 22, 2023 9.63 9.73 9.20 9.49 9.49 148,000
Sep 21, 2023 9.46 9.70 9.20 9.61 9.61 106,700
Sep 20, 2023 10.23 10.25 9.51 9.53 9.53 82,800
Sep 19, 2023 10.00 10.41 9.92 10.24 10.24 226,600
Sep 18, 2023 9.89 10.26 9.66 10.05 10.05 288,300
Sep 15, 2023 9.64 10.05 9.40 9.96 9.96 680,200
Sep 14, 2023 9.88 9.98 9.35 9.64 9.64 245,300
Sep 13, 2023 10.56 10.87 9.79 9.86 9.86 237,200
Sep 12, 2023 10.72 10.84 10.45 10.53 10.53 98,300
Sep 11, 2023 10.44 10.65 10.36 10.58 10.58 104,200
Sep 8, 2023 10.56 10.60 10.16 10.30 10.30 111,400
Sep 7, 2023 11.10 11.10 10.56 10.60 10.60 120,200
Sep 6, 2023 11.24 11.27 10.83 11.10 11.10 106,400
Sep 5, 2023 10.86 11.26 10.81 11.24 11.24 318,900
Sep 1, 2023 10.37 10.98 10.37 10.85 10.85 132,300
Aug 31, 2023 10.89 10.89 10.32 10.35 10.35 237,600
Aug 30, 2023 10.91 11.01 10.78 10.89 10.89 593,200
Aug 29, 2023 10.81 11.07 10.73 10.90 10.90 55,400
Aug 28, 2023 10.90 10.90 10.53 10.80 10.80 60,300
Aug 25, 2023 11.07 11.16 10.80 10.90 10.90 74,000
Aug 24, 2023 11.24 11.32 11.04 11.11 11.11 105,200
Aug 23, 2023 11.11 11.40 11.08 11.28 11.28 99,700
Aug 22, 2023 10.61 11.11 10.55 11.07 11.07 131,500
Aug 21, 2023 10.45 10.58 10.23 10.54 10.54 97,700
Aug 18, 2023 10.00 10.50 9.99 10.48 10.48 186,400
Aug 17, 2023 9.99 10.30 9.82 10.08 10.08 175,500
Aug 16, 2023 10.12 10.32 9.93 10.02 10.02 470,300
Aug 15, 2023 10.26 10.65 10.07 10.21 10.21 168,000
Aug 14, 2023 10.69 10.77 10.15 10.27 10.27 165,800
Aug 11, 2023 10.34 11.09 10.26 10.81 10.81 210,700
Aug 10, 2023 10.09 10.65 10.09 10.29 10.29 173,000
Aug 9, 2023 10.53 10.79 10.28 10.36 10.36 143,800
Aug 8, 2023 10.06 10.57 9.80 10.52 10.52 243,600
Aug 7, 2023 10.06 10.39 9.95 10.07 10.07 162,500
Aug 4, 2023 10.05 10.13 9.88 9.96 9.96 113,800
Aug 3, 2023 10.22 10.41 9.93 10.01 10.01 186,000
Aug 2, 2023 10.25 10.30 10.05 10.27 10.27 109,500
Aug 1, 2023 10.51 10.62 10.18 10.38 10.38 84,200
Jul 31, 2023 10.26 10.73 10.02 10.59 10.59 180,400
Jul 28, 2023 10.06 10.28 10.03 10.20 10.20 98,800
Jul 27, 2023 10.18 10.70 9.82 9.95 9.95 136,900
Jul 26, 2023 10.22 10.30 10.03 10.10 10.10 135,000
Jul 25, 2023 10.29 10.33 10.19 10.25 10.25 97,200
Jul 24, 2023 10.46 10.70 10.20 10.32 10.32 116,200
Jul 21, 2023 11.01 11.03 10.43 10.47 10.47 81,100
Jul 20, 2023 11.11 11.26 10.90 10.93 10.93 436,800
Jul 19, 2023 11.37 11.57 11.11 11.15 11.15 180,400
Jul 18, 2023 11.29 11.61 11.21 11.35 11.35 218,200
Jul 17, 2023 11.74 12.18 11.30 11.33 11.33 184,200
Jul 14, 2023 11.51 11.76 11.29 11.72 11.72 164,500
Jul 13, 2023 10.40 11.58 10.27 11.52 11.52 309,800
Jul 12, 2023 10.17 10.42 9.93 10.37 10.37 201,600
Jul 11, 2023 9.97 10.18 9.80 10.04 10.04 275,400
Jul 10, 2023 10.27 10.43 9.94 9.98 9.98 167,800
Jul 7, 2023 10.41 10.55 10.23 10.28 10.28 135,500
Jul 6, 2023 10.59 10.59 10.24 10.48 10.48 126,600
Jul 5, 2023 10.65 10.87 10.51 10.65 10.65 225,800
Jul 3, 2023 10.71 11.11 10.59 10.70 10.70 114,200
Jun 30, 2023 11.08 11.12 10.74 10.76 10.76 147,000
Jun 29, 2023 11.19 11.20 10.97 11.00 11.00 125,100
Jun 28, 2023 11.40 11.46 11.15 11.24 11.24 125,900
Jun 27, 2023 11.34 11.73 11.07 11.43 11.43 185,000
Jun 26, 2023 12.41 12.47 11.17 11.38 11.38 222,000
Jun 23, 2023 12.22 12.52 12.03 12.42 12.42 694,500
Jun 22, 2023 12.85 13.28 12.17 12.39 12.39 370,700
Jun 21, 2023 13.07 13.07 12.40 12.87 12.87 457,400
Jun 20, 2023 12.94 13.52 12.81 13.07 13.07 463,200
Jun 16, 2023 12.85 13.40 12.67 13.05 13.05 2,890,600
Jun 15, 2023 12.07 12.92 11.91 12.70 12.70 539,000
Jun 14, 2023 12.17 12.43 11.50 11.77 11.77 333,000
Jun 13, 2023 12.72 12.95 12.15 12.19 12.19 733,000
Jun 12, 2023 13.11 13.56 12.21 12.71 12.71 305,700
Jun 9, 2023 13.07 13.22 12.29 13.11 13.11 296,500
Jun 8, 2023 13.31 13.40 12.86 13.00 13.00 328,900
Jun 7, 2023 12.40 13.74 12.24 13.40 13.40 548,000
Jun 6, 2023 11.76 12.37 11.62 12.29 12.29 437,200
Jun 5, 2023 10.63 11.76 10.37 11.65 11.65 605,800
Jun 2, 2023 10.25 10.56 9.94 10.53 10.53 258,300
Jun 1, 2023 10.30 10.70 10.11 10.16 10.16 216,700
May 31, 2023 10.10 10.49 10.02 10.28 10.28 509,200
May 30, 2023 10.12 10.30 9.60 10.12 10.12 128,600
May 26, 2023 9.54 10.91 9.50 10.05 10.05 2,061,600
May 25, 2023 9.18 9.57 9.04 9.56 9.56 214,200
May 24, 2023 9.14 9.20 9.02 9.19 9.19 134,400
May 23, 2023 9.26 9.26 8.99 9.14 9.14 114,800
May 22, 2023 9.07 9.20 9.04 9.14 9.14 128,600
May 19, 2023 8.93 9.32 8.84 9.17 9.17 139,900
May 18, 2023 8.76 8.89 8.58 8.80 8.80 144,600
May 17, 2023 9.13 9.14 8.50 8.83 8.83 200,100
May 16, 2023 9.77 9.78 8.97 9.13 9.13 346,500
May 15, 2023 9.79 10.00 9.58 9.94 9.94 180,800
May 12, 2023 8.75 9.88 7.78 9.76 9.76 505,500
May 11, 2023 9.63 9.77 9.45 9.62 9.62 182,600
May 10, 2023 9.87 10.08 9.33 9.64 9.64 305,000
May 9, 2023 9.60 9.77 9.25 9.74 9.74 164,800
May 8, 2023 9.63 9.80 9.36 9.51 9.51 145,900
May 5, 2023 9.67 9.73 9.41 9.58 9.58 129,900
May 4, 2023 9.72 9.75 9.31 9.60 9.60 116,300
May 3, 2023 9.83 10.00 9.70 9.73 9.73 83,300
May 2, 2023 10.27 10.30 9.64 9.76 9.76 96,500
May 1, 2023 9.78 10.55 9.75 10.29 10.29 95,200
Apr 28, 2023 9.65 9.99 9.49 9.73 9.73 132,600
Apr 27, 2023 10.02 10.30 9.49 9.67 9.67 145,600

Related Tickers

ELYM Eliem Therapeutics, Inc.
3.9800
+17.40%
 
DAWN Day One Biopharmaceuticals, Inc.
14.92
+12.94%
 
IGMS IGM Biosciences, Inc.
9.40
+22.88%
 
MRUS Merus N.V.
45.04
+0.24%
 
ACRV Acrivon Therapeutics, Inc.
8.46
-0.12%
 
ZNTL Zentalis Pharmaceuticals, Inc.
11.06
+0.68%
 
MLTX MoonLake Immunotherapeutics
42.49
+0.57%
 
ALXO ALX Oncology Holdings Inc.
16.86
-0.06%
 
KYTX Kyverna Therapeutics, Inc.
15.47
-2.95%
 
EWTX Edgewise Therapeutics, Inc.
16.17
+1.44%