Cullinan Therapeutics Inc (CGEM)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.38 | 7.44738262277 | 18.53 | 21.01 | 18.04 | 758319 | 19.62211141 | CS |
| 4 | 3.37 | 20.3748488513 | 16.54 | 21.01 | 15.67 | 850719 | 17.8248741 | CS |
| 12 | -8.31 | -29.447200567 | 28.22 | 30.1886 | 15.57 | 857261 | 20.85661221 | CS |
| 26 | 7.23 | 57.0189274448 | 12.68 | 30.1886 | 12.46 | 756898 | 20.09684663 | CS |
| 52 | 9.62 | 93.4888241011 | 10.29 | 30.1886 | 7.64 | 472502 | 17.95705722 | CS |
| 156 | -5.99 | -23.1274131274 | 25.9 | 30.325 | 7.3 | 336609 | 15.77256748 | CS |
| 260 | -22.09 | -52.5952380952 | 42 | 59.85 | 7.3 | 326971 | 18.28461156 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860500 | 20.31 | -0.55 | -2.64 | 20.48 | 21.01 | 20.27 | 839457 |
| 1721774100 | 20.86 | 1.86 | 9.79 | 18.94 | 20.95 | 18.75 | 1093301 |
| 1721687700 | 19 | 0.71 | 3.88 | 18.38 | 19.81 | 18.38 | 666110 |
| 1721428500 | 18.29 | -0.1 | -0.54 | 18.35 | 18.52 | 18.04 | 468681 |
| 1721342100 | 18.39 | -0.12 | -0.65 | 18.53 | 19.3799 | 18.17 | 724048 |
| 1721255700 | 18.51 | -0.57 | -2.99 | 18.36 | 18.84 | 17.302 | 954090 |
| 1721169300 | 19.08 | 2.49 | 15.01 | 16.739999 | 19.1425 | 16.675 | 1921334 |
| 1721082900 | 16.59 | 0.14 | 0.85 | 16.73 | 17.59 | 16.579999 | 493207 |
| 1720823700 | 16.45 | 0.27 | 1.67 | 16.379999 | 17.04 | 15.97 | 470973 |
| 1720737300 | 16.18 | 0.15 | 0.94 | 16.399999 | 16.99 | 15.9 | 1098285 |
| 1720650900 | 16.03 | -0.11 | -0.68 | 16.19 | 16.7 | 15.8 | 604254 |
| 1720564500 | 16.14 | -0.27 | -1.65 | 16.329999 | 16.45 | 15.93 | 462177 |
| 1720478100 | 16.41 | 0.23 | 1.42 | 16.37 | 17.35 | 16.36 | 460683 |
| 1720218900 | 16.18 | -0.6 | -3.58 | 16.77 | 16.97 | 15.94 | 467325 |
| 1720040640 | 16.78 | 0.47 | 2.88 | 16.46 | 17.12 | 16.21 | 303694 |
| 1719959700 | 16.309999 | -0.42 | -2.51 | 16.739999 | 16.88 | 15.85 | 482077 |
| 1719873300 | 16.73 | -0.71 | -4.07 | 17.41 | 17.41 | 15.67 | 751810 |
| 1719614100 | 17.44 | 0.35 | 2.05 | 17.42 | 17.71 | 17 | 3444682 |
| 1719527700 | 17.09 | 0.59 | 3.58 | 16.54 | 17.12 | 16.21 | 457475 |
| 1719441300 | 16.5 | 0.08 | 0.49 | 16.52 | 16.7 | 15.57 | 547353 |
| 1719354900 | 16.42 | -0.95 | -5.47 | 17.3 | 17.58 | 16.23 | 741713 |
| 1719268500 | 17.37 | -0.06 | -0.34 | 17.48 | 17.55 | 16.98 | 990457 |
| 1719009300 | 17.43 | -0.08 | -0.46 | 17.67 | 18.03 | 17.18 | 2415988 |
| 1718922900 | 17.51 | 0.7 | 4.16 | 16.83 | 17.68 | 16.504999 | 1278635 |
| 1718750100 | 16.81 | -2.21 | -11.62 | 18.52 | 18.92 | 16.78 | 1342187 |
| 1718663700 | 19.02 | 0.14 | 0.74 | 18.27 | 19.16 | 16.19 | 2603110 |
| 1718404500 | 18.88 | -2.92 | -13.39 | 21.49 | 21.82 | 18.8 | 1586053 |
| 1718318100 | 21.8 | 0.09 | 0.41 | 21.71 | 23.04 | 21.39 | 588179 |
| 1718231700 | 21.71 | -1.54 | -6.62 | 23.85 | 24.07 | 21.59 | 580762 |
| 1718145300 | 23.25 | 0.28 | 1.22 | 22.75 | 23.975 | 22.21 | 634572 |
| 1718058900 | 22.97 | 0.57 | 2.54 | 21.8 | 23.3525 | 21.78 | 1338730 |
| 1717799700 | 22.4 | -0.14 | -0.62 | 22.08 | 22.78 | 22.08 | 268761 |
| 1717713300 | 22.54 | -0.3 | -1.31 | 22.84 | 23.25 | 22.395 | 348209 |
| 1717626900 | 22.84 | 0.44 | 1.96 | 23.04 | 23.74 | 22.35 | 608256 |
| 1717540500 | 22.4 | -0.14 | -0.62 | 22.17 | 22.74 | 21.79 | 587257 |
| 1717454100 | 22.54 | -0.96 | -4.09 | 22.86 | 24.3094 | 22 | 642663 |
| 1717194900 | 23.5 | 0.71 | 3.12 | 22.85 | 23.73 | 22.575 | 948089 |
| 1717108500 | 22.79 | 0.11 | 0.49 | 22.78 | 23.12 | 22.35 | 303966 |
| 1717022100 | 22.68 | -0.35 | -1.52 | 22.32 | 23.14 | 22.31 | 310707 |
| 1716935700 | 23.03 | -1.1 | -4.56 | 24.43 | 24.9869 | 22.84 | 661054 |
| 1716590100 | 24.13 | 1.48 | 6.53 | 22.61 | 24.21 | 22.27 | 604117 |
| 1716503700 | 22.65 | -0.49 | -2.12 | 23.15 | 23.8262 | 22.52 | 585178 |
| 1716417300 | 23.14 | -0.02 | -0.09 | 23.22 | 23.745 | 22.6901 | 591523 |
| 1716330900 | 23.16 | -0.82 | -3.42 | 23.82 | 24.12 | 22.36 | 771608 |
| 1716244500 | 23.98 | 0.81 | 3.50 | 23.17 | 24.44 | 23.17 | 610633 |
| 1715985300 | 23.17 | -0.64 | -2.69 | 23.76 | 24.265 | 22.75 | 827363 |
| 1715898900 | 23.81 | -2.91 | -10.89 | 26.79 | 26.13 | 23.18 | 867032 |
| 1715812500 | 26.72 | 0.34 | 1.29 | 26.69 | 28.11 | 26.63 | 709935 |
| 1715726100 | 26.38 | 0.25 | 0.96 | 26.17 | 27.33 | 26.14 | 641404 |
| 1715639700 | 26.13 | -0.44 | -1.66 | 27.1 | 27.6 | 26.07 | 717598 |
| 1715380500 | 26.57 | -0.6 | -2.21 | 27.3 | 28.19 | 26.25 | 589063 |
| 1715294100 | 27.17 | -0.55 | -1.98 | 27.33 | 29.08 | 26.96 | 1224764 |
| 1715207700 | 27.72 | -1.63 | -5.55 | 29 | 29.29 | 27.605 | 1031720 |
| 1715121300 | 29.35 | 0.95 | 3.35 | 28.4 | 30.1886 | 27.91 | 873478 |
| 1715034900 | 28.4 | 0.05 | 0.18 | 28.4 | 28.8507 | 27.34 | 767160 |
| 1714775700 | 28.35 | 0.77 | 2.79 | 27.88 | 29.25 | 27.88 | 975213 |
| 1714689300 | 27.58 | -0.52 | -1.85 | 28.22 | 28.22 | 26.73 | 985736 |
| 1714602900 | 28.1 | 1.09 | 4.04 | 27.54 | 28.99 | 27.3 | 1442268 |
| 1714516500 | 27.01 | -0.11 | -0.41 | 27.15 | 28.03 | 26.34 | 1419619 |
| 1714430100 | 27.12 | 1.82 | 7.19 | 25.62 | 29.12 | 25.6 | 2702980 |
| 1714170900 | 25.3 | 6.05 | 31.43 | 19.27 | 25.715 | 19.27 | 4747546 |
| 1714084500 | 19.25 | 0.36 | 1.91 | 18.3 | 19.43 | 18.23 | 1547152 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
