Cullinan Therapeutics Inc (CGEM)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2 | -1.55279503106 | 12.88 | 12.95 | 11.75 | 809384 | 12.11692463 | CS |
| 4 | 0.16 | 1.27795527157 | 12.52 | 13.6 | 10.44 | 545039 | 11.99233032 | CS |
| 12 | -3.21 | -20.2013845186 | 15.89 | 17.975 | 10.44 | 526586 | 13.88794604 | CS |
| 26 | -3.78 | -22.964763062 | 16.46 | 21.01 | 10.44 | 586923 | 16.18424043 | CS |
| 52 | 2.09 | 19.7355996223 | 10.59 | 30.1886 | 9.95 | 634204 | 18.21256416 | CS |
| 156 | -3.02 | -19.2356687898 | 15.7 | 30.1886 | 7.3 | 378425 | 15.11624258 | CS |
| 260 | -29.32 | -69.8095238095 | 42 | 59.85 | 7.3 | 350713 | 17.82503229 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735860900 | 12.39 | 0.21 | 1.72 | 12.74 | 12.95 | 12.19 | 422788 |
| 1735688100 | 12.18 | -0.02 | -0.16 | 12.37 | 12.85 | 11.99 | 361761 |
| 1735601700 | 12.2 | 0.18 | 1.50 | 11.75 | 12.28 | 11.75 | 552687 |
| 1735342500 | 12.02 | -0.88 | -6.82 | 12.88 | 12.88 | 11.81 | 1900300 |
| 1735256100 | 12.9 | 0.63 | 5.13 | 12.07 | 12.95 | 11.875 | 743245 |
| 1735077840 | 12.27 | 0.4 | 3.37 | 11.87 | 12.38 | 11.675 | 157806 |
| 1734996900 | 11.87 | 0.27 | 2.33 | 11.61 | 11.97 | 11.34 | 714785 |
| 1734737700 | 11.6 | 0.65 | 5.94 | 10.87 | 11.86 | 10.78 | 875853 |
| 1734651300 | 10.95 | 0.18 | 1.67 | 10.94 | 11.12 | 10.44 | 480632 |
| 1734564900 | 10.77 | -0.72 | -6.27 | 11.41 | 11.5 | 10.5 | 749586 |
| 1734478500 | 11.49 | -0.31 | -2.63 | 11.98 | 11.98 | 11.31 | 352986 |
| 1734392100 | 11.8 | 0.05 | 0.43 | 11.75 | 12.06 | 11.5 | 375226 |
| 1734132900 | 11.75 | -0.45 | -3.69 | 12.13 | 12.17 | 11.58 | 370310 |
| 1734046500 | 12.2 | -0.32 | -2.56 | 12.41 | 12.41 | 12.01 | 384165 |
| 1733960100 | 12.52 | -0.03 | -0.24 | 12.72 | 12.79 | 12.43 | 385998 |
| 1733873700 | 12.55 | -0.15 | -1.18 | 12.71 | 12.88 | 12.3 | 310602 |
| 1733787300 | 12.7 | -0.36 | -2.76 | 13.15 | 13.6 | 12.64 | 301203 |
| 1733528100 | 13.06 | 0.62 | 4.98 | 12.52 | 13.21 | 12.4 | 370771 |
| 1733441700 | 12.44 | -0.52 | -4.01 | 12.94 | 13.03 | 12.2771 | 1228431 |
| 1733355300 | 12.96 | 0.16 | 1.25 | 12.73 | 13.025 | 12.495 | 504976 |
| 1733268900 | 12.8 | -0.37 | -2.81 | 13.01 | 13.62 | 12.6446 | 727625 |
| 1733182500 | 13.17 | -0.28 | -2.08 | 13.51 | 13.78 | 13.03 | 682275 |
| 1732917840 | 13.45 | 0.36 | 2.75 | 13.41 | 13.57 | 12.89 | 413071 |
| 1732750500 | 13.09 | 0.32 | 2.51 | 12.82 | 13.11 | 12.43 | 485620 |
| 1732664100 | 12.77 | 0.25 | 2.00 | 12.49 | 13.2 | 12.49 | 394649 |
| 1732577700 | 12.52 | -0.02 | -0.16 | 12.66 | 13.02 | 12.33 | 646063 |
| 1732318500 | 12.54 | 0.32 | 2.62 | 12.27 | 12.78 | 12.1 | 479037 |
| 1732232100 | 12.22 | -0.36 | -2.86 | 12.53 | 12.84 | 12.04 | 644800 |
| 1732145700 | 12.58 | -0.52 | -3.97 | 12.99 | 13.515 | 12.5 | 854746 |
| 1732059300 | 13.1 | -0.35 | -2.60 | 13.45 | 13.59 | 13.02 | 476483 |
| 1731972900 | 13.45 | -0.41 | -2.96 | 13.92 | 14.145 | 13.14 | 513830 |
| 1731713700 | 13.86 | -1.44 | -9.41 | 15.51 | 15.51 | 13.73 | 631780 |
| 1731627300 | 15.3 | -0.49 | -3.10 | 15.76 | 16.2 | 15.24 | 662538 |
| 1731540900 | 15.79 | -0.23 | -1.44 | 16.17 | 16.45 | 15.3102 | 588740 |
| 1731454500 | 16.02 | -1.25 | -7.24 | 17.29 | 17.5034 | 15.93 | 491518 |
| 1731368100 | 17.27 | 1.25 | 7.80 | 16.37 | 17.5 | 16.01 | 1545367 |
| 1731108900 | 16.02 | 0.44 | 2.82 | 15.84 | 16.45 | 15.67 | 490354 |
| 1731022500 | 15.58 | -0.9 | -5.46 | 16.5 | 17.19 | 15.37 | 520662 |
| 1730936100 | 16.48 | 0.5 | 3.13 | 16.88 | 16.88 | 15.71 | 593847 |
| 1730849700 | 15.98 | 0.06 | 0.38 | 15.84 | 16.004999 | 15.1454 | 390109 |
| 1730763300 | 15.92 | 0.14 | 0.89 | 15.72 | 16.117 | 15.275 | 406368 |
| 1730500500 | 15.78 | 0.23 | 1.48 | 15.71 | 15.9 | 15.45 | 463515 |
| 1730414100 | 15.55 | -0.67 | -4.13 | 16.079999 | 16.21 | 15.55 | 270940 |
| 1730327700 | 16.219999 | -0.7 | -4.14 | 16.79 | 16.84 | 16.201 | 196843 |
| 1730241300 | 16.92 | 0.77 | 4.77 | 16.01 | 16.93 | 16 | 385414 |
| 1730154900 | 16.149999 | 0.19 | 1.19 | 16.17 | 16.54 | 16.03 | 324930 |
| 1729895700 | 15.96 | 0.1 | 0.63 | 15.89 | 16.6199 | 15.76 | 296508 |
| 1729809300 | 15.86 | 0.25 | 1.60 | 16.09 | 16.18 | 15.47 | 506936 |
| 1729722900 | 15.61 | -0.34 | -2.13 | 15.91 | 15.91 | 15.47 | 258584 |
| 1729636500 | 15.95 | -0.25 | -1.54 | 15.99 | 16.26 | 15.69 | 325492 |
| 1729550100 | 16.2 | -0.57 | -3.40 | 16.719999 | 16.9 | 16.05 | 476363 |
| 1729290900 | 16.77 | -0.6 | -3.45 | 17.4 | 17.79 | 16.69 | 389059 |
| 1729204500 | 17.37 | -0.24 | -1.36 | 17.59 | 17.9 | 17.11 | 434177 |
| 1729118100 | 17.61 | 1.37 | 8.44 | 16.36 | 17.975 | 16.219999 | 651669 |
| 1729031700 | 16.239999 | 0.01 | 0.06 | 16.219999 | 17.2005 | 15.86 | 305354 |
| 1728945300 | 16.23 | 0.01 | 0.06 | 16.12 | 16.524999 | 16.01 | 204603 |
| 1728686100 | 16.219999 | 0.35 | 2.21 | 15.89 | 16.254999 | 15.68 | 388951 |
| 1728599700 | 15.87 | 0.42 | 2.72 | 15.31 | 15.92 | 14.86 | 618178 |
| 1728513300 | 15.45 | -0.66 | -4.10 | 16.129999 | 16.129999 | 15.4 | 261701 |
| 1728426900 | 16.11 | 0.07 | 0.44 | 16.09 | 16.36 | 16.03 | 255548 |
| 1728340500 | 16.04 | -0.3 | -1.84 | 16.25 | 16.26 | 15.97 | 232250 |
| 1728081300 | 16.34 | 0.24 | 1.49 | 16.36 | 16.5 | 16.175 | 227672 |
| 1727994900 | 16.1 | -0.39 | -2.37 | 16.37 | 16.42 | 15.8 | 358411 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
