U.S. markets open in 1 hour 45 minutes
F S&P 500
5,204.75 -9.00 (-0.17%) F Dow Jones
38,999.00 -28.00 (-0.07%) F Nasdaq
18,158.50 -41.00 (-0.23%) E-mini Russell 2000 Index Futur
2,064.40 -12.30 (-0.59%) Petróleo
77.49 -0.89 (-1.14%) Oro
2,322.80 -1.40 (-0.06%)
Cullinan Therapeutics, Inc. (CGEM)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 may 2024 | 28.40 | 30.19 | 27.91 | 29.35 | 29.35 | 873,500 |
| 06 may 2024 | 28.40 | 28.85 | 27.34 | 28.40 | 28.40 | 767,200 |
| 03 may 2024 | 27.88 | 29.25 | 27.88 | 28.35 | 28.35 | 975,200 |
| 02 may 2024 | 28.22 | 28.22 | 26.73 | 27.58 | 27.58 | 986,400 |
| 01 may 2024 | 27.54 | 28.99 | 27.30 | 28.10 | 28.10 | 1,442,300 |
| 30 abr 2024 | 27.15 | 28.03 | 26.34 | 27.01 | 27.01 | 1,420,100 |
| 29 abr 2024 | 25.62 | 29.12 | 25.60 | 27.12 | 27.12 | 2,703,000 |
| 26 abr 2024 | 19.27 | 25.72 | 19.27 | 25.30 | 25.30 | 4,747,700 |
| 25 abr 2024 | 18.50 | 19.43 | 18.23 | 19.25 | 19.25 | 1,550,100 |
| 24 abr 2024 | 16.69 | 19.55 | 16.53 | 18.89 | 18.89 | 1,173,700 |
| 23 abr 2024 | 15.44 | 16.90 | 15.44 | 16.67 | 16.67 | 966,400 |
| 22 abr 2024 | 15.63 | 16.32 | 15.29 | 15.63 | 15.63 | 968,200 |
| 19 abr 2024 | 18.00 | 18.26 | 15.20 | 15.66 | 15.66 | 1,179,100 |
| 18 abr 2024 | 18.00 | 19.19 | 17.95 | 18.06 | 18.06 | 702,300 |
| 17 abr 2024 | 18.01 | 19.98 | 17.61 | 17.88 | 17.88 | 1,260,600 |
| 16 abr 2024 | 19.87 | 20.62 | 16.87 | 17.32 | 17.32 | 3,354,400 |
| 15 abr 2024 | 17.38 | 17.55 | 16.32 | 16.55 | 16.55 | 202,500 |
| 12 abr 2024 | 17.30 | 17.57 | 16.52 | 16.67 | 16.67 | 185,100 |
| 11 abr 2024 | 17.46 | 17.46 | 16.75 | 17.37 | 17.37 | 227,900 |
| 10 abr 2024 | 16.60 | 17.34 | 16.53 | 17.06 | 17.06 | 233,300 |
| 09 abr 2024 | 17.16 | 17.92 | 16.91 | 17.03 | 17.03 | 469,600 |
| 08 abr 2024 | 16.04 | 17.14 | 16.03 | 17.00 | 17.00 | 491,800 |
| 05 abr 2024 | 16.65 | 17.37 | 16.15 | 17.02 | 17.02 | 248,000 |
| 04 abr 2024 | 17.33 | 17.65 | 16.56 | 16.68 | 16.68 | 234,800 |
| 03 abr 2024 | 17.02 | 17.55 | 17.00 | 17.20 | 17.20 | 214,300 |
| 02 abr 2024 | 17.38 | 17.45 | 16.78 | 16.99 | 16.99 | 277,500 |
| 01 abr 2024 | 17.03 | 18.01 | 16.56 | 17.65 | 17.65 | 177,200 |
| 28 mar 2024 | 17.79 | 17.79 | 17.02 | 17.04 | 17.04 | 394,200 |
| 27 mar 2024 | 16.83 | 17.75 | 16.68 | 17.73 | 17.73 | 287,300 |
| 26 mar 2024 | 17.00 | 17.08 | 16.76 | 16.78 | 16.78 | 299,700 |
| 25 mar 2024 | 16.57 | 16.97 | 16.57 | 16.93 | 16.93 | 290,200 |
| 22 mar 2024 | 16.44 | 16.70 | 16.11 | 16.58 | 16.58 | 214,000 |
| 21 mar 2024 | 15.68 | 16.42 | 15.68 | 16.34 | 16.34 | 546,100 |
| 20 mar 2024 | 15.32 | 15.77 | 15.20 | 15.53 | 15.53 | 236,800 |
| 19 mar 2024 | 15.24 | 15.63 | 14.98 | 15.50 | 15.50 | 301,800 |
| 18 mar 2024 | 15.83 | 16.03 | 15.25 | 15.32 | 15.32 | 583,800 |
| 15 mar 2024 | 16.87 | 17.07 | 15.77 | 15.93 | 15.93 | 1,880,000 |
| 14 mar 2024 | 16.79 | 17.39 | 16.56 | 16.91 | 16.91 | 384,700 |
| 13 mar 2024 | 16.97 | 17.13 | 16.80 | 16.98 | 16.98 | 333,400 |
| 12 mar 2024 | 16.06 | 17.01 | 15.91 | 16.94 | 16.94 | 358,900 |
| 11 mar 2024 | 16.77 | 17.05 | 16.04 | 16.07 | 16.07 | 301,900 |
| 08 mar 2024 | 16.74 | 17.09 | 16.37 | 16.79 | 16.79 | 345,400 |
| 07 mar 2024 | 17.42 | 17.49 | 16.06 | 16.35 | 16.35 | 648,800 |
| 06 mar 2024 | 18.17 | 18.94 | 17.66 | 17.78 | 17.78 | 535,100 |
| 05 mar 2024 | 18.20 | 18.45 | 17.51 | 18.09 | 18.09 | 219,300 |
| 04 mar 2024 | 18.51 | 18.76 | 17.92 | 18.30 | 18.30 | 230,300 |
| 01 mar 2024 | 19.10 | 19.18 | 18.39 | 18.51 | 18.51 | 453,100 |
| 29 feb 2024 | 18.31 | 19.05 | 17.71 | 18.47 | 18.47 | 414,300 |
| 28 feb 2024 | 17.93 | 19.34 | 17.73 | 18.08 | 18.08 | 876,700 |
| 27 feb 2024 | 18.22 | 18.22 | 17.53 | 17.98 | 17.98 | 248,700 |
| 26 feb 2024 | 17.98 | 18.55 | 17.58 | 17.85 | 17.85 | 286,000 |
| 23 feb 2024 | 17.59 | 18.21 | 17.50 | 18.00 | 18.00 | 477,200 |
| 22 feb 2024 | 17.07 | 17.62 | 16.96 | 17.54 | 17.54 | 362,900 |
| 21 feb 2024 | 17.39 | 17.45 | 16.91 | 17.07 | 17.07 | 488,600 |
| 20 feb 2024 | 18.05 | 18.65 | 16.86 | 17.40 | 17.40 | 400,700 |
| 16 feb 2024 | 18.37 | 18.82 | 18.12 | 18.23 | 18.23 | 371,600 |
| 15 feb 2024 | 18.46 | 18.90 | 17.89 | 18.43 | 18.43 | 415,600 |
| 14 feb 2024 | 17.94 | 18.22 | 17.61 | 17.71 | 17.71 | 442,200 |
| 13 feb 2024 | 18.35 | 18.49 | 17.76 | 17.91 | 17.91 | 339,600 |
| 12 feb 2024 | 18.79 | 19.68 | 18.60 | 19.02 | 19.02 | 619,700 |
| 09 feb 2024 | 17.94 | 19.11 | 17.85 | 18.70 | 18.70 | 782,900 |
| 08 feb 2024 | 18.29 | 18.92 | 17.76 | 17.99 | 17.99 | 290,400 |
| 07 feb 2024 | 18.44 | 18.78 | 18.02 | 18.23 | 18.23 | 584,300 |
| 06 feb 2024 | 17.88 | 18.61 | 17.51 | 18.47 | 18.47 | 961,400 |
| 05 feb 2024 | 17.40 | 18.18 | 16.79 | 18.00 | 18.00 | 509,900 |
| 02 feb 2024 | 17.48 | 18.10 | 16.74 | 17.75 | 17.75 | 838,200 |
| 01 feb 2024 | 15.23 | 17.52 | 15.14 | 17.51 | 17.51 | 1,056,300 |
| 31 ene 2024 | 14.45 | 15.71 | 14.40 | 15.14 | 15.14 | 562,100 |
| 30 ene 2024 | 14.69 | 14.91 | 14.26 | 14.45 | 14.45 | 575,600 |
| 29 ene 2024 | 13.13 | 14.86 | 12.88 | 14.69 | 14.69 | 650,900 |
| 26 ene 2024 | 13.13 | 13.64 | 13.04 | 13.07 | 13.07 | 233,700 |
| 25 ene 2024 | 12.68 | 13.08 | 12.46 | 13.00 | 13.00 | 189,700 |
| 24 ene 2024 | 12.68 | 12.84 | 12.45 | 12.50 | 12.50 | 257,800 |
| 23 ene 2024 | 12.68 | 12.68 | 12.34 | 12.50 | 12.50 | 313,900 |
| 22 ene 2024 | 11.67 | 12.46 | 11.56 | 12.41 | 12.41 | 280,800 |
| 19 ene 2024 | 10.59 | 11.57 | 10.49 | 11.51 | 11.51 | 283,600 |
| 18 ene 2024 | 10.48 | 10.60 | 10.15 | 10.55 | 10.55 | 143,500 |
| 17 ene 2024 | 10.28 | 10.49 | 10.02 | 10.40 | 10.40 | 127,500 |
| 16 ene 2024 | 10.50 | 10.52 | 10.18 | 10.48 | 10.48 | 536,600 |
| 12 ene 2024 | 10.55 | 10.81 | 10.43 | 10.59 | 10.59 | 87,500 |
| 11 ene 2024 | 10.84 | 10.84 | 10.00 | 10.41 | 10.41 | 818,400 |
| 10 ene 2024 | 10.76 | 11.12 | 10.63 | 10.90 | 10.90 | 132,000 |
| 09 ene 2024 | 10.69 | 10.82 | 10.20 | 10.73 | 10.73 | 281,400 |
| 08 ene 2024 | 10.09 | 10.83 | 10.09 | 10.83 | 10.83 | 158,900 |
| 05 ene 2024 | 10.38 | 10.59 | 10.14 | 10.17 | 10.17 | 170,400 |
| 04 ene 2024 | 10.53 | 10.62 | 10.17 | 10.46 | 10.46 | 297,200 |
| 03 ene 2024 | 10.59 | 10.84 | 10.20 | 10.41 | 10.41 | 158,900 |
| 02 ene 2024 | 10.08 | 11.29 | 10.08 | 10.59 | 10.59 | 326,400 |
| 29 dic 2023 | 10.20 | 10.44 | 10.13 | 10.19 | 10.19 | 124,700 |
| 28 dic 2023 | 10.01 | 10.29 | 9.91 | 10.23 | 10.23 | 82,500 |
| 27 dic 2023 | 9.68 | 10.09 | 9.55 | 10.05 | 10.05 | 99,000 |
| 26 dic 2023 | 9.24 | 9.68 | 9.24 | 9.61 | 9.61 | 109,500 |
| 22 dic 2023 | 9.55 | 9.85 | 9.28 | 9.45 | 9.45 | 95,200 |
| 21 dic 2023 | 8.49 | 9.57 | 8.49 | 9.48 | 9.48 | 121,400 |
| 20 dic 2023 | 9.24 | 9.41 | 8.72 | 8.74 | 8.74 | 269,900 |
| 19 dic 2023 | 9.10 | 9.52 | 9.08 | 9.18 | 9.18 | 481,000 |
| 18 dic 2023 | 8.22 | 9.35 | 8.02 | 9.13 | 9.13 | 375,300 |
| 15 dic 2023 | 8.61 | 8.83 | 8.20 | 8.24 | 8.24 | 1,107,900 |
| 14 dic 2023 | 8.66 | 8.73 | 8.36 | 8.51 | 8.51 | 334,800 |
| 13 dic 2023 | 7.94 | 8.48 | 7.94 | 8.48 | 8.48 | 219,000 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.