Cullinan Oncology Inc (CGEM) Exchange: NASDAQ

Data as of March 28, 2024

$15.93 ($-0.98) -5.80%

Cullinan Oncology Inc - Daily Information
Click for more stock information on Cullinan Oncology Inc.
Daily Information Data
Date March 28, 2024
Open $16.87
Previous Close $15.93
High $17.07
Low $15.78
Adjusted Open $16.87
Previous Adjusted Close $15.93
Adjusted High $17.07
Adjusted Low $15.78

About Cullinan Oncology Inc (CGEM)

Cullinan Oncology LLC

Historical Stock Data for Cullinan Oncology Inc (CGEM)

Date Open High Low Close Adj.Close Volume
2024-03-15 $16.87 $17.07 $15.78 $15.93 $15.93 1,879,981
2024-03-14 $16.79 $17.39 $16.56 $16.91 $16.91 320,807
2024-03-13 $16.97 $17.13 $16.80 $16.98 $16.98 257,088
2024-03-12 $16.06 $17.01 $15.92 $16.94 $16.94 356,852
2024-03-11 $16.77 $17.05 $16.04 $16.07 $16.07 301,868
2024-03-08 $16.74 $17.10 $16.37 $16.79 $16.79 345,440
2024-03-07 $17.42 $17.49 $16.06 $16.35 $16.35 649,992
2024-03-06 $18.17 $18.94 $17.66 $17.78 $17.78 535,133
2024-03-05 $18.20 $18.45 $17.51 $18.09 $18.09 219,262
2024-03-04 $18.51 $18.76 $17.92 $18.30 $18.30 230,292
2024-03-01 $19.10 $19.18 $18.39 $18.51 $18.51 453,165
2024-02-29 $18.31 $19.05 $17.71 $18.47 $18.47 414,323
2024-02-28 $17.93 $19.34 $17.73 $18.08 $18.08 876,716
2024-02-27 $18.22 $18.22 $17.53 $17.98 $17.98 248,789
2024-02-26 $17.98 $18.55 $17.58 $17.85 $17.85 285,987
2024-02-23 $17.59 $18.21 $17.50 $18.00 $18.00 477,155
2024-02-22 $17.07 $17.62 $16.96 $17.54 $17.54 362,859
2024-02-21 $17.39 $17.45 $16.91 $17.07 $17.07 488,561
2024-02-20 $18.05 $18.65 $16.86 $17.40 $17.40 400,721
2024-02-16 $18.37 $18.82 $18.12 $18.23 $18.23 371,617
2024-02-15 $18.46 $18.90 $17.89 $18.43 $18.43 415,579
2024-02-14 $17.94 $18.22 $17.61 $17.71 $17.71 442,236
2024-02-13 $18.35 $18.49 $17.76 $17.91 $17.91 339,556
2024-02-12 $18.79 $19.68 $18.60 $19.02 $19.02 619,680
2024-02-09 $17.94 $19.11 $17.85 $18.70 $18.70 782,919
2024-02-08 $18.29 $18.92 $17.76 $17.99 $17.99 290,400
2024-02-07 $18.44 $18.78 $18.02 $18.23 $18.23 584,341
2024-02-06 $17.88 $18.61 $17.51 $18.47 $18.47 961,352
2024-02-05 $17.40 $18.18 $16.79 $18.00 $18.00 509,944
2024-02-02 $17.48 $18.11 $16.74 $17.75 $17.75 838,200
2024-02-01 $15.23 $17.52 $15.14 $17.51 $17.51 1,056,344
2024-01-31 $14.45 $15.71 $14.40 $15.14 $15.14 562,333
2024-01-30 $14.69 $14.91 $14.26 $14.45 $14.45 575,618
2024-01-29 $13.13 $14.86 $12.88 $14.69 $14.69 650,867
2024-01-26 $13.13 $13.64 $13.04 $13.07 $13.07 233,731
2024-01-25 $12.68 $13.08 $12.46 $13.00 $13.00 189,696
2024-01-24 $12.68 $12.84 $12.46 $12.50 $12.50 257,801
2024-01-23 $12.68 $12.68 $12.34 $12.50 $12.50 313,875
2024-01-22 $11.67 $12.46 $11.56 $12.41 $12.41 280,814
2024-01-19 $10.59 $11.57 $10.50 $11.51 $11.51 283,620
2024-01-18 $10.48 $10.60 $10.15 $10.55 $10.55 143,511
2024-01-17 $10.28 $10.50 $10.02 $10.40 $10.40 127,528
2024-01-16 $10.50 $10.52 $10.18 $10.48 $10.48 536,631
2024-01-12 $10.55 $10.82 $10.43 $10.59 $10.59 87,464
2024-01-11 $10.84 $10.84 $10.00 $10.41 $10.41 818,425
2024-01-10 $10.76 $11.12 $10.63 $10.90 $10.90 131,988
2024-01-09 $10.69 $10.82 $10.21 $10.73 $10.73 281,351
2024-01-08 $10.09 $10.83 $10.09 $10.83 $10.83 158,916
2024-01-05 $10.38 $10.59 $10.14 $10.17 $10.17 170,418
2024-01-04 $10.53 $10.62 $10.17 $10.46 $10.46 297,160
2024-01-03 $10.59 $10.84 $10.20 $10.41 $10.41 158,943
2024-01-02 $10.08 $11.29 $10.08 $10.59 $10.59 326,355
2023-12-29 $10.20 $10.44 $10.13 $10.19 $10.19 124,666
2023-12-28 $10.01 $10.29 $9.91 $10.23 $10.23 82,515
2023-12-27 $9.68 $10.09 $9.55 $10.05 $10.05 99,039
2023-12-26 $9.24 $9.68 $9.24 $9.61 $9.61 109,523
2023-12-22 $9.55 $9.85 $9.28 $9.45 $9.45 95,245
2023-12-21 $8.49 $9.57 $8.49 $9.48 $9.48 121,419
2023-12-20 $9.24 $9.41 $8.72 $8.74 $8.74 151,349
2023-12-19 $9.10 $9.52 $9.08 $9.18 $9.18 480,985
2023-12-18 $8.22 $9.35 $8.02 $9.13 $9.13 375,264
2023-12-15 $8.61 $8.83 $8.20 $8.24 $8.24 1,107,943
2023-12-14 $8.66 $8.73 $8.36 $8.51 $8.51 334,808
2023-12-13 $7.94 $8.48 $7.94 $8.48 $8.48 219,007
2023-12-12 $7.81 $8.02 $7.64 $7.89 $7.89 103,959
2023-12-11 $8.12 $8.13 $7.75 $7.93 $7.93 175,370
2023-12-08 $8.04 $8.32 $7.73 $8.11 $8.11 225,876
2023-12-07 $8.13 $8.30 $7.78 $8.10 $8.10 234,768
2023-12-06 $8.53 $8.82 $7.98 $8.12 $8.12 159,989
2023-12-05 $8.55 $8.72 $8.34 $8.44 $8.44 299,809
2023-12-04 $8.85 $9.20 $8.52 $8.59 $8.59 321,765
2023-12-01 $8.17 $8.72 $7.90 $8.66 $8.66 291,614
2023-11-30 $8.67 $8.91 $8.18 $8.19 $8.19 334,408
2023-11-29 $8.64 $9.18 $8.38 $8.61 $8.61 118,940
2023-11-28 $8.52 $8.73 $8.29 $8.61 $8.61 96,274
2023-11-27 $8.70 $9.02 $8.39 $8.51 $8.51 100,034
2023-11-24 $8.56 $8.81 $8.50 $8.76 $8.76 68,041
2023-11-22 $8.78 $8.88 $8.40 $8.48 $8.48 61,083
2023-11-21 $8.78 $9.01 $8.58 $8.65 $8.65 134,027
2023-11-20 $8.87 $9.16 $8.65 $8.76 $8.76 104,761
2023-11-17 $9.06 $9.27 $8.76 $8.80 $8.80 134,457
2023-11-16 $8.87 $9.07 $8.63 $8.97 $8.97 90,193
2023-11-15 $9.39 $9.44 $8.82 $8.87 $8.87 185,154
2023-11-14 $9.03 $9.89 $9.03 $9.49 $9.49 489,495
2023-11-13 $9.03 $9.06 $8.08 $8.77 $8.77 172,787
2023-11-10 $9.65 $9.65 $8.84 $9.09 $9.09 182,162
2023-11-09 $10.10 $10.31 $9.56 $9.59 $9.59 151,623
2023-11-08 $9.88 $10.27 $9.64 $9.94 $9.94 123,099
2023-11-07 $9.78 $10.06 $9.44 $9.86 $9.86 129,938
2023-11-06 $9.93 $10.06 $9.69 $9.80 $9.80 106,280
2023-11-03 $9.60 $10.02 $9.55 $9.92 $9.92 145,863
2023-11-02 $9.39 $9.85 $9.19 $9.40 $9.40 130,575
2023-11-01 $9.30 $9.62 $9.10 $9.28 $9.28 146,504
2023-10-31 $8.60 $9.41 $8.51 $9.33 $9.33 134,478
2023-10-30 $8.55 $8.75 $8.46 $8.69 $8.69 82,049
2023-10-27 $8.50 $8.50 $8.26 $8.43 $8.43 101,864
2023-10-26 $8.58 $8.67 $8.46 $8.50 $8.50 89,714
2023-10-25 $8.52 $8.61 $8.40 $8.52 $8.52 146,226
2023-10-24 $8.51 $8.63 $8.46 $8.57 $8.57 105,786
2023-10-23 $8.70 $8.73 $8.31 $8.41 $8.41 114,249
2023-10-20 $8.62 $8.92 $8.49 $8.73 $8.73 221,085
2023-10-19 $9.05 $9.07 $8.51 $8.56 $8.56 150,859
2023-10-18 $8.98 $9.16 $8.92 $9.04 $9.04 112,574
2023-10-17 $8.84 $9.14 $8.65 $9.02 $9.02 164,166
2023-10-16 $8.84 $9.02 $8.46 $8.92 $8.92 95,421
2023-10-13 $8.73 $8.87 $8.35 $8.80 $8.80 160,196
2023-10-12 $8.70 $8.80 $8.39 $8.72 $8.72 156,998
2023-10-11 $8.90 $9.08 $8.26 $8.72 $8.72 132,275
2023-10-10 $8.65 $9.07 $8.65 $8.88 $8.88 129,511
2023-10-09 $8.60 $8.83 $8.31 $8.75 $8.75 676,673
2023-10-06 $8.79 $9.03 $8.64 $8.76 $8.76 95,174
2023-10-05 $8.11 $8.70 $8.11 $8.63 $8.63 94,410
2023-10-04 $8.10 $8.46 $8.02 $8.12 $8.12 136,458
2023-10-03 $8.33 $8.33 $7.83 $8.15 $8.15 118,814
2023-10-02 $8.97 $8.97 $8.14 $8.38 $8.38 150,230
2023-09-29 $9.70 $9.70 $9.02 $9.05 $9.05 129,810
2023-09-28 $10.10 $10.10 $9.61 $9.69 $9.69 80,908
2023-09-27 $10.08 $10.35 $9.77 $10.14 $10.14 81,453
2023-09-26 $9.66 $10.14 $9.59 $10.02 $10.02 86,486
2023-09-25 $9.40 $9.81 $9.27 $9.69 $9.69 133,327
2023-09-22 $9.63 $9.73 $9.20 $9.49 $9.49 148,048
2023-09-21 $9.46 $9.70 $9.20 $9.61 $9.61 106,709
2023-09-20 $10.23 $10.25 $9.51 $9.53 $9.53 82,785
2023-09-19 $10.00 $10.41 $9.92 $10.24 $10.24 226,558
2023-09-18 $9.89 $10.26 $9.67 $10.05 $10.05 288,258
2023-09-15 $9.64 $10.05 $9.41 $9.96 $9.96 680,208
2023-09-14 $9.88 $9.98 $9.35 $9.64 $9.64 245,276
2023-09-13 $10.56 $10.87 $9.79 $9.86 $9.86 237,180
2023-09-12 $10.72 $10.84 $10.46 $10.53 $10.53 98,314
2023-09-11 $10.44 $10.65 $10.36 $10.58 $10.58 102,260
2023-09-08 $10.56 $10.60 $10.16 $10.30 $10.30 111,385
2023-09-07 $11.10 $11.10 $10.56 $10.60 $10.60 120,202
2023-09-06 $11.24 $11.27 $10.83 $11.10 $11.10 106,371
2023-09-05 $10.86 $11.26 $10.81 $11.24 $11.24 318,859
2023-09-01 $10.37 $10.98 $10.37 $10.85 $10.85 132,339
2023-08-31 $10.89 $10.89 $10.32 $10.35 $10.35 237,588
2023-08-30 $10.91 $11.01 $10.78 $10.89 $10.89 593,233
2023-08-29 $10.81 $11.07 $10.73 $10.90 $10.90 55,444
2023-08-28 $10.90 $10.90 $10.54 $10.80 $10.80 60,288
2023-08-25 $11.07 $11.17 $10.80 $10.90 $10.90 74,001
2023-08-24 $11.24 $11.32 $11.04 $11.11 $11.11 105,205
2023-08-23 $11.11 $11.40 $11.08 $11.28 $11.28 99,699
2023-08-22 $10.61 $11.11 $10.55 $11.07 $11.07 131,474
2023-08-21 $10.45 $10.58 $10.23 $10.54 $10.54 97,654
2023-08-18 $10.00 $10.50 $9.99 $10.48 $10.48 186,447
2023-08-17 $9.99 $10.30 $9.82 $10.08 $10.08 175,544
2023-08-16 $10.12 $10.32 $9.93 $10.02 $10.02 470,291
2023-08-15 $10.26 $10.65 $10.07 $10.21 $10.21 168,022
2023-08-14 $10.69 $10.77 $10.15 $10.27 $10.27 165,800
2023-08-11 $10.34 $11.09 $10.26 $10.81 $10.81 210,699
2023-08-10 $10.09 $10.65 $10.09 $10.29 $10.29 172,973
2023-08-09 $10.53 $10.79 $10.28 $10.36 $10.36 143,785
2023-08-08 $10.06 $10.57 $9.80 $10.52 $10.52 243,556
2023-08-07 $10.06 $10.39 $9.95 $10.07 $10.07 162,503
2023-08-04 $10.05 $10.13 $9.88 $9.96 $9.96 113,816
2023-08-03 $10.22 $10.41 $9.93 $10.01 $10.01 185,994
2023-08-02 $10.25 $10.30 $10.05 $10.27 $10.27 109,530
2023-08-01 $10.51 $10.62 $10.18 $10.38 $10.38 84,154
2023-07-31 $10.26 $10.73 $10.02 $10.59 $10.59 180,392
2023-07-28 $10.06 $10.28 $10.03 $10.20 $10.20 98,766
2023-07-27 $10.18 $10.70 $9.83 $9.95 $9.95 136,859
2023-07-26 $10.22 $10.30 $10.03 $10.10 $10.10 135,021
2023-07-25 $10.29 $10.33 $10.19 $10.25 $10.25 97,223
2023-07-24 $10.46 $10.70 $10.21 $10.32 $10.32 116,242
2023-07-21 $11.01 $11.03 $10.43 $10.47 $10.47 81,100
2023-07-20 $11.11 $11.26 $10.90 $10.93 $10.93 436,809
2023-07-19 $11.37 $11.57 $11.11 $11.15 $11.15 180,371
2023-07-18 $11.29 $11.61 $11.21 $11.35 $11.35 218,186
2023-07-17 $11.74 $12.18 $11.30 $11.33 $11.33 184,219
2023-07-14 $11.51 $11.76 $11.29 $11.72 $11.72 232,243
2023-07-13 $10.40 $11.58 $10.27 $11.52 $11.52 309,794
2023-07-12 $10.17 $10.42 $9.93 $10.37 $10.37 201,588
2023-07-11 $9.97 $10.18 $9.80 $10.04 $10.04 275,350
2023-07-10 $10.27 $10.43 $9.94 $9.98 $9.98 167,767
2023-07-07 $10.41 $10.55 $10.24 $10.28 $10.28 135,490
2023-07-06 $10.59 $10.59 $10.24 $10.48 $10.48 126,625
2023-07-05 $10.65 $10.87 $10.51 $10.65 $10.65 225,758
2023-07-03 $10.71 $11.11 $10.59 $10.70 $10.70 114,248
2023-06-30 $11.08 $11.12 $10.74 $10.76 $10.76 147,016
2023-06-29 $11.19 $11.20 $10.97 $11.00 $11.00 125,053
2023-06-28 $11.40 $11.46 $11.15 $11.24 $11.24 125,881
2023-06-27 $11.34 $11.73 $11.07 $11.43 $11.43 184,952
2023-06-26 $12.41 $12.47 $11.17 $11.38 $11.38 221,992
2023-06-23 $12.22 $12.52 $12.04 $12.42 $12.42 694,503
2023-06-22 $12.85 $13.28 $12.17 $12.39 $12.39 370,693
2023-06-21 $13.07 $13.07 $12.40 $12.87 $12.87 457,426
2023-06-20 $12.94 $13.52 $12.82 $13.07 $13.07 463,215
2023-06-16 $12.85 $13.40 $12.67 $13.05 $13.05 2,890,571
2023-06-15 $12.07 $12.92 $11.92 $12.70 $12.70 538,220
2023-06-14 $12.17 $12.43 $11.50 $11.77 $11.77 332,966
2023-06-13 $12.72 $12.95 $12.15 $12.19 $12.19 732,976
2023-06-12 $13.11 $13.56 $12.21 $12.71 $12.71 305,670
2023-06-09 $13.07 $13.22 $12.29 $13.11 $13.11 296,536
2023-06-08 $13.31 $13.40 $12.86 $13.00 $13.00 328,916
2023-06-07 $12.40 $13.74 $12.25 $13.41 $13.41 548,013
2023-06-06 $11.76 $12.37 $11.62 $12.29 $12.29 437,246
2023-06-05 $10.63 $11.76 $10.37 $11.65 $11.65 605,786
2023-06-02 $10.25 $10.56 $9.94 $10.53 $10.53 258,317
2023-06-01 $10.30 $10.70 $10.11 $10.16 $10.16 216,699
2023-05-31 $10.10 $10.49 $10.03 $10.28 $10.28 509,170
2023-05-30 $10.12 $10.30 $9.61 $10.12 $10.12 128,636
2023-05-26 $9.54 $10.91 $9.50 $10.05 $10.05 2,061,559
2023-05-25 $9.18 $9.57 $9.04 $9.56 $9.56 214,244
2023-05-24 $9.14 $9.20 $9.02 $9.19 $9.19 134,356
2023-05-23 $9.26 $9.26 $8.99 $9.14 $9.14 114,780
2023-05-22 $9.07 $9.20 $9.04 $9.14 $9.14 128,567
2023-05-19 $8.93 $9.32 $8.84 $9.17 $9.17 139,937
2023-05-18 $8.76 $8.89 $8.58 $8.80 $8.80 144,607
2023-05-17 $9.13 $9.14 $8.50 $8.83 $8.83 200,131
2023-05-16 $9.77 $9.78 $8.97 $9.13 $9.13 346,463
2023-05-15 $9.79 $10.00 $9.58 $9.94 $9.94 180,768
2023-05-12 $8.75 $9.88 $7.78 $9.76 $9.76 505,535
2023-05-11 $9.63 $9.77 $9.45 $9.62 $9.62 182,562
2023-05-10 $9.87 $10.08 $9.33 $9.64 $9.64 304,991
2023-05-09 $9.60 $9.77 $9.25 $9.74 $9.74 164,827
2023-05-08 $9.63 $9.80 $9.36 $9.51 $9.51 145,886
2023-05-05 $9.67 $9.73 $9.41 $9.58 $9.58 129,934
2023-05-04 $9.72 $9.75 $9.31 $9.60 $9.60 116,270
2023-05-03 $9.83 $10.00 $9.70 $9.73 $9.73 83,324
2023-05-02 $10.27 $10.30 $9.64 $9.76 $9.76 96,463
2023-05-01 $9.78 $10.55 $9.75 $10.29 $10.29 95,231
2023-04-28 $9.65 $9.99 $9.50 $9.73 $9.73 128,282
2023-04-27 $10.02 $10.30 $9.49 $9.67 $9.67 145,629
2023-04-26 $10.40 $10.70 $10.00 $10.02 $10.02 101,593
2023-04-25 $10.59 $10.88 $10.36 $10.43 $10.43 86,551
2023-04-24 $10.80 $11.03 $10.61 $10.68 $10.68 110,270
2023-04-21 $10.42 $10.83 $10.42 $10.79 $10.79 107,499
2023-04-20 $10.34 $10.56 $10.21 $10.49 $10.49 132,541
2023-04-19 $10.24 $10.62 $10.07 $10.45 $10.45 188,268
2023-04-18 $10.71 $10.94 $10.24 $10.27 $10.27 99,667
2023-04-17 $10.03 $11.02 $9.97 $10.77 $10.77 398,004
2023-04-14 $10.21 $10.49 $10.01 $10.02 $10.02 194,409
2023-04-13 $9.98 $10.35 $9.98 $10.20 $10.20 92,833
2023-04-12 $10.22 $10.36 $9.91 $9.93 $9.93 134,826
2023-04-11 $10.26 $10.45 $10.12 $10.18 $10.18 116,910
2023-04-10 $10.09 $10.27 $9.95 $10.27 $10.27 153,666
2023-04-06 $10.08 $10.35 $10.01 $10.05 $10.05 72,132
2023-04-05 $10.36 $10.56 $9.82 $10.00 $10.00 145,030
2023-04-04 $10.47 $10.58 $10.27 $10.41 $10.41 130,406
2023-04-03 $10.29 $10.73 $10.26 $10.50 $10.50 172,430
2023-03-31 $10.22 $10.50 $9.99 $10.23 $10.23 270,164
2023-03-30 $10.81 $10.81 $9.86 $10.20 $10.20 212,942
2023-03-29 $10.55 $11.08 $10.49 $10.76 $10.76 263,112
2023-03-28 $10.88 $10.92 $10.48 $10.48 $10.48 121,365
2023-03-27 $10.61 $10.95 $10.55 $10.90 $10.90 239,595
2023-03-24 $10.52 $10.68 $10.30 $10.51 $10.51 148,215
2023-03-23 $10.51 $10.68 $10.38 $10.56 $10.56 159,672
2023-03-22 $10.89 $10.92 $10.41 $10.43 $10.43 152,103
2023-03-21 $10.95 $11.22 $10.79 $10.92 $10.92 227,000
2023-03-20 $11.32 $11.37 $10.71 $10.88 $10.88 326,997
2023-03-17 $10.71 $11.41 $10.32 $11.40 $11.40 1,794,271
2023-03-16 $11.07 $11.19 $10.83 $10.86 $10.86 325,910
2023-03-15 $11.28 $11.30 $10.92 $11.21 $11.21 383,133
2023-03-14 $11.25 $11.83 $11.18 $11.42 $11.42 310,349
2023-03-13 $10.71 $11.20 $10.66 $11.00 $11.00 211,185
2023-03-10 $10.93 $11.10 $10.68 $10.89 $10.89 263,146
2023-03-09 $10.94 $11.45 $10.94 $11.07 $11.07 190,317
2023-03-08 $11.10 $11.25 $10.86 $11.06 $11.06 135,156
2023-03-07 $11.32 $11.32 $10.98 $11.10 $11.10 144,153
2023-03-06 $11.51 $11.52 $11.06 $11.32 $11.32 249,955
2023-03-03 $11.36 $11.60 $11.36 $11.50 $11.50 136,224
2023-03-02 $11.26 $11.44 $11.08 $11.31 $11.31 123,098
2023-03-01 $11.35 $11.54 $11.20 $11.33 $11.33 101,451
2023-02-28 $11.15 $11.51 $10.95 $11.29 $11.29 218,398
2023-02-27 $11.31 $11.31 $10.99 $11.13 $11.13 510,864
2023-02-24 $10.95 $11.22 $10.95 $11.00 $11.00 190,845
2023-02-23 $11.07 $11.37 $10.90 $11.00 $11.00 132,640
2023-02-22 $11.03 $11.24 $10.92 $11.03 $11.03 113,877
2023-02-21 $11.27 $11.46 $10.76 $10.99 $10.99 198,190
2023-02-17 $11.09 $11.45 $10.87 $11.34 $11.34 141,559
2023-02-16 $11.36 $11.66 $11.01 $11.06 $11.06 81,186
2023-02-15 $11.26 $11.73 $11.24 $11.55 $11.55 407,410
2023-02-14 $11.07 $11.60 $11.00 $11.38 $11.38 564,450
2023-02-13 $11.36 $11.36 $10.95 $11.05 $11.05 106,257
2023-02-10 $11.36 $11.42 $11.03 $11.35 $11.35 201,460
2023-02-09 $11.64 $11.67 $11.35 $11.40 $11.40 193,607
2023-02-08 $11.34 $11.69 $11.34 $11.55 $11.55 239,357
2023-02-07 $11.35 $11.51 $11.12 $11.44 $11.44 137,370
2023-02-06 $11.80 $11.90 $11.40 $11.40 $11.40 124,472
2023-02-03 $11.84 $11.97 $11.36 $11.77 $11.77 351,246
2023-02-02 $11.56 $11.92 $11.51 $11.91 $11.91 395,840
2023-02-01 $11.68 $11.94 $11.45 $11.58 $11.58 136,611
2023-01-31 $11.32 $11.70 $11.20 $11.64 $11.64 234,890
2023-01-30 $11.47 $11.69 $11.30 $11.31 $11.31 152,862
2023-01-27 $11.07 $11.58 $11.07 $11.47 $11.47 114,101
2023-01-26 $11.16 $11.45 $11.05 $11.15 $11.15 75,738
2023-01-25 $11.01 $11.37 $10.68 $11.15 $11.15 320,722
2023-01-24 $10.63 $11.17 $10.57 $11.06 $11.06 430,944
2023-01-23 $10.64 $10.66 $10.26 $10.48 $10.48 70,400
2023-01-20 $10.62 $10.66 $10.42 $10.64 $10.64 69,911
2023-01-19 $10.39 $10.55 $10.13 $10.44 $10.44 62,626
2023-01-18 $10.70 $11.52 $10.45 $10.50 $10.50 76,269
2023-01-17 $10.97 $11.01 $10.68 $10.73 $10.73 111,712
2023-01-13 $10.82 $11.61 $10.67 $10.98 $10.98 149,097
2023-01-12 $10.26 $10.91 $10.05 $10.86 $10.86 150,944
2023-01-11 $10.52 $11.26 $10.06 $10.25 $10.25 161,007
2023-01-10 $10.42 $10.84 $10.42 $10.58 $10.58 88,172
2023-01-09 $10.91 $10.91 $10.44 $10.49 $10.49 57,119
2023-01-06 $10.97 $11.17 $10.55 $10.87 $10.87 67,391
2023-01-05 $10.69 $10.94 $10.49 $10.88 $10.88 129,167
2023-01-04 $10.71 $10.96 $10.49 $10.76 $10.76 125,068
2023-01-03 $10.62 $11.39 $10.50 $10.68 $10.68 169,396
2022-12-30 $10.32 $10.60 $10.07 $10.55 $10.55 86,738
2022-12-29 $10.17 $10.57 $9.70 $10.42 $10.42 88,186
2022-12-28 $9.72 $10.20 $9.65 $10.12 $10.12 75,306
2022-12-27 $10.19 $10.69 $9.68 $9.72 $9.72 86,781
2022-12-23 $10.27 $10.41 $9.82 $10.24 $10.24 68,348
2022-12-22 $9.99 $10.29 $9.66 $10.25 $10.25 108,634
2022-12-21 $10.19 $10.41 $10.00 $10.09 $10.09 188,801
2022-12-20 $11.12 $11.22 $10.35 $10.39 $10.39 129,686
2022-12-19 $11.47 $11.47 $10.70 $11.02 $11.02 254,586
2022-12-16 $11.17 $11.53 $10.92 $11.44 $11.44 179,956
2022-12-15 $11.76 $11.76 $11.39 $11.45 $11.45 93,979
2022-12-14 $11.86 $12.18 $11.69 $11.92 $11.92 83,544
2022-12-13 $12.24 $12.32 $11.59 $11.85 $11.85 75,237
2022-12-12 $11.62 $12.10 $11.35 $11.92 $11.92 82,397
2022-12-09 $11.88 $11.95 $11.63 $11.65 $11.65 68,594
2022-12-08 $11.83 $12.12 $11.60 $11.95 $11.95 91,974
2022-12-07 $11.83 $12.21 $11.69 $11.82 $11.82 85,132
2022-12-06 $11.57 $11.96 $11.29 $11.81 $11.81 95,070
2022-12-05 $11.99 $12.03 $11.25 $11.61 $11.61 95,959
2022-12-02 $12.21 $12.92 $11.97 $12.11 $12.11 90,149
2022-12-01 $12.53 $13.01 $12.03 $12.26 $12.26 109,888
2022-11-30 $12.18 $12.73 $11.87 $12.43 $12.43 152,252
2022-11-29 $12.48 $12.91 $12.23 $12.25 $12.25 101,108
2022-11-28 $13.21 $13.25 $12.33 $12.56 $12.56 188,800
2022-11-25 $13.36 $13.57 $12.96 $13.28 $13.28 154,646
2022-11-23 $13.18 $13.45 $12.91 $13.41 $13.41 185,154
2022-11-22 $12.83 $13.29 $12.59 $13.20 $13.20 111,030
2022-11-21 $13.10 $13.10 $12.42 $12.76 $12.76 159,729
2022-11-18 $12.26 $12.59 $11.85 $12.41 $12.41 168,930
2022-11-17 $12.28 $12.28 $11.84 $12.00 $12.00 74,330
2022-11-16 $12.94 $13.10 $12.17 $12.41 $12.41 99,720
2022-11-15 $13.15 $13.54 $12.55 $12.76 $12.76 301,559
2022-11-14 $12.99 $13.30 $12.51 $12.59 $12.59 153,374
2022-11-11 $12.31 $12.88 $12.03 $12.29 $12.29 120,092
2022-11-10 $12.13 $13.03 $11.98 $12.35 $12.35 308,134
2022-11-09 $12.39 $12.42 $11.58 $11.59 $11.59 84,994
2022-11-08 $12.33 $12.59 $12.18 $12.48 $12.48 99,470
2022-11-07 $12.50 $12.59 $12.12 $12.22 $12.22 99,837
2022-11-04 $12.28 $12.58 $11.90 $12.44 $12.44 110,665
2022-11-03 $12.75 $12.95 $12.13 $12.13 $12.13 163,175
2022-11-02 $13.12 $13.55 $12.68 $12.93 $12.93 183,961
2022-11-01 $13.26 $13.51 $12.83 $13.26 $13.26 193,252
2022-10-31 $13.49 $13.62 $12.93 $13.14 $13.14 145,695
2022-10-28 $13.16 $13.71 $12.84 $13.62 $13.62 148,629
2022-10-27 $13.48 $13.48 $12.65 $13.08 $13.08 115,576
2022-10-26 $13.32 $13.99 $13.01 $13.38 $13.38 185,033
2022-10-25 $12.25 $13.50 $12.25 $13.01 $13.01 184,607
2022-10-24 $12.44 $12.44 $11.92 $12.27 $12.27 117,801
2022-10-21 $12.15 $12.50 $12.04 $12.28 $12.28 89,906
2022-10-20 $11.74 $12.43 $11.57 $12.21 $12.21 101,847
2022-10-19 $12.65 $12.75 $11.32 $11.56 $11.56 139,657
2022-10-18 $12.93 $13.20 $12.53 $12.70 $12.70 190,491
2022-10-17 $12.69 $12.93 $12.41 $12.65 $12.65 85,289
2022-10-14 $12.96 $13.14 $12.44 $12.62 $12.62 76,824
2022-10-13 $12.35 $13.07 $12.09 $12.88 $12.88 108,446
2022-10-12 $13.01 $13.01 $12.03 $12.50 $12.50 158,255
2022-10-11 $12.53 $13.19 $12.31 $13.01 $13.01 184,861
2022-10-10 $12.68 $13.00 $12.58 $12.64 $12.64 87,640
2022-10-07 $12.87 $13.00 $12.45 $12.61 $12.61 117,981
2022-10-06 $12.40 $13.08 $12.40 $13.00 $13.00 114,421
2022-10-05 $12.47 $12.75 $12.27 $12.40 $12.40 192,082
2022-10-04 $13.01 $13.38 $12.19 $12.56 $12.56 255,491
2022-10-03 $12.89 $13.01 $12.45 $12.83 $12.83 112,699
2022-09-30 $12.36 $13.11 $12.26 $12.82 $12.82 120,160
2022-09-29 $12.48 $12.48 $11.89 $12.44 $12.44 89,521
2022-09-28 $12.47 $12.81 $12.45 $12.66 $12.66 342,001
2022-09-27 $12.33 $12.55 $12.16 $12.29 $12.29 83,034
2022-09-26 $11.82 $12.27 $11.82 $12.12 $12.12 131,996
2022-09-23 $11.76 $11.84 $11.36 $11.82 $11.82 139,579
2022-09-22 $12.02 $12.04 $11.51 $11.86 $11.86 222,336
2022-09-21 $12.29 $12.47 $11.98 $12.09 $12.09 136,805
2022-09-20 $12.59 $12.68 $11.93 $12.25 $12.25 245,840
2022-09-19 $12.29 $12.79 $12.09 $12.59 $12.59 220,147
2022-09-16 $12.70 $12.93 $12.30 $12.49 $12.49 418,167
2022-09-15 $13.23 $13.31 $12.75 $13.06 $13.06 182,846
2022-09-14 $13.07 $13.39 $12.69 $13.28 $13.28 131,874
2022-09-13 $13.31 $13.56 $12.95 $13.07 $13.07 115,577
2022-09-12 $13.61 $13.97 $13.06 $13.72 $13.72 89,834
2022-09-09 $13.80 $14.04 $13.46 $13.56 $13.56 92,885
2022-09-08 $13.20 $13.88 $13.20 $13.72 $13.72 130,886
2022-09-07 $12.58 $13.40 $12.40 $13.36 $13.36 142,244
2022-09-06 $13.29 $13.29 $12.55 $12.68 $12.68 148,901
2022-09-02 $13.22 $13.48 $12.87 $13.20 $13.20 598,869
2022-09-01 $13.37 $13.56 $12.53 $13.02 $13.02 252,537
2022-08-31 $12.62 $13.57 $12.47 $13.48 $13.48 453,714
2022-08-30 $12.67 $12.87 $12.04 $12.64 $12.64 171,888
2022-08-29 $12.62 $13.01 $12.48 $12.60 $12.60 116,884
2022-08-26 $13.42 $13.59 $12.75 $12.81 $12.81 86,729
2022-08-25 $13.43 $13.63 $13.17 $13.42 $13.42 77,427
2022-08-24 $13.20 $13.66 $13.02 $13.33 $13.33 69,932
2022-08-23 $12.88 $13.31 $12.75 $13.18 $13.18 82,153
2022-08-22 $12.94 $13.23 $12.80 $12.93 $12.93 124,584
2022-08-19 $12.96 $13.42 $12.62 $13.16 $13.16 142,023
2022-08-18 $12.96 $13.29 $12.74 $13.21 $13.21 119,853
2022-08-17 $13.51 $13.76 $13.01 $13.10 $13.10 133,595
2022-08-16 $14.12 $14.12 $13.48 $13.64 $13.64 107,141
2022-08-15 $13.63 $14.21 $13.43 $14.16 $14.16 117,680
2022-08-12 $13.22 $13.77 $13.22 $13.68 $13.68 102,028
2022-08-11 $13.84 $14.37 $13.10 $13.27 $13.27 169,603
2022-08-10 $13.86 $14.27 $13.62 $13.93 $13.93 215,913
2022-08-09 $14.16 $14.37 $13.37 $14.05 $14.05 178,662
2022-08-08 $14.82 $15.04 $14.17 $14.43 $14.43 210,889
2022-08-05 $14.23 $14.87 $14.06 $14.81 $14.81 90,072
2022-08-04 $14.01 $14.56 $13.97 $14.53 $14.53 150,787
2022-08-03 $14.40 $14.69 $13.99 $14.09 $14.09 144,549
2022-08-02 $13.05 $14.18 $13.05 $14.13 $14.13 102,684
2022-08-01 $13.28 $13.59 $13.12 $13.30 $13.30 105,572
2022-07-29 $13.60 $13.76 $13.10 $13.51 $13.51 123,739
2022-07-28 $14.05 $14.05 $13.53 $13.71 $13.71 115,296
2022-07-27 $14.41 $14.41 $13.54 $14.00 $14.00 147,312
2022-07-26 $14.38 $14.86 $14.32 $14.39 $14.39 118,760
2022-07-25 $14.55 $14.76 $14.13 $14.52 $14.52 114,660
2022-07-22 $15.25 $15.27 $14.41 $14.55 $14.55 194,388
2022-07-21 $15.30 $15.57 $14.99 $15.29 $15.29 190,490
2022-07-20 $15.44 $15.89 $15.12 $15.26 $15.26 592,858
2022-07-19 $14.82 $15.49 $14.82 $15.42 $15.42 202,440
2022-07-18 $14.89 $15.24 $14.41 $14.70 $14.70 222,622
2022-07-15 $14.17 $14.77 $13.69 $14.72 $14.72 248,425
2022-07-14 $13.39 $13.92 $13.29 $13.90 $13.90 318,338
2022-07-13 $13.79 $14.05 $13.17 $13.51 $13.51 228,723
2022-07-12 $13.46 $13.74 $12.83 $13.69 $13.69 130,373
2022-07-11 $14.10 $14.21 $12.82 $13.41 $13.41 178,202
2022-07-08 $13.54 $14.55 $13.54 $14.24 $14.24 432,878
2022-07-07 $13.48 $14.05 $13.33 $13.74 $13.74 192,979
2022-07-06 $13.48 $13.67 $13.13 $13.43 $13.43 311,584
2022-07-05 $12.76 $13.43 $12.76 $13.37 $13.37 253,224
2022-07-01 $12.82 $13.17 $12.77 $12.93 $12.93 145,200
2022-06-30 $12.06 $12.84 $11.91 $12.82 $12.82 160,662
2022-06-29 $12.46 $12.48 $12.08 $12.40 $12.40 174,891
2022-06-28 $12.95 $13.12 $12.34 $12.45 $12.45 175,096
2022-06-27 $13.35 $13.36 $12.74 $12.95 $12.95 144,352
2022-06-24 $13.34 $13.56 $12.67 $13.39 $13.39 878,896
2022-06-23 $12.88 $13.35 $12.70 $13.32 $13.32 295,140
2022-06-22 $12.26 $12.93 $12.26 $12.73 $12.73 440,329
2022-06-21 $12.41 $13.00 $12.41 $12.60 $12.60 305,509
2022-06-17 $11.43 $12.76 $11.43 $12.20 $12.20 1,425,858
2022-06-16 $11.32 $11.64 $10.43 $11.20 $11.20 334,779
2022-06-15 $12.12 $12.66 $11.74 $11.91 $11.91 540,838
2022-06-14 $12.13 $12.18 $11.63 $12.03 $12.03 288,927
2022-06-13 $11.51 $12.34 $11.27 $12.04 $12.04 383,706
2022-06-10 $12.58 $12.59 $11.72 $12.08 $12.08 340,984
2022-06-09 $13.35 $13.71 $12.97 $12.98 $12.98 269,581
2022-06-08 $13.40 $13.79 $13.11 $13.55 $13.55 264,615
2022-06-07 $12.00 $13.20 $11.78 $13.14 $13.14 264,884
2022-06-06 $12.08 $12.84 $11.90 $12.28 $12.28 584,938
2022-06-03 $11.54 $12.19 $11.32 $11.55 $11.55 402,215
2022-06-02 $11.33 $11.88 $11.18 $11.63 $11.63 301,405
2022-06-01 $10.88 $11.44 $10.56 $11.34 $11.34 1,555,783
2022-05-31 $11.53 $11.53 $10.44 $10.69 $10.69 478,031
2022-05-27 $10.63 $11.64 $10.53 $11.48 $11.48 572,003
2022-05-26 $11.05 $11.07 $10.32 $10.56 $10.56 374,319
2022-05-25 $10.59 $11.28 $10.59 $11.07 $11.07 398,230
2022-05-24 $10.99 $10.99 $9.98 $10.59 $10.59 202,119
2022-05-23 $11.51 $11.55 $11.08 $11.21 $11.21 184,364
2022-05-20 $10.94 $11.51 $10.52 $11.34 $11.34 625,402
2022-05-19 $11.19 $11.48 $10.74 $10.80 $10.80 245,353
2022-05-18 $11.60 $12.21 $11.29 $11.37 $11.37 376,428
2022-05-17 $11.06 $12.39 $11.03 $12.05 $12.05 1,958,742
2022-05-16 $10.56 $11.80 $10.40 $10.88 $10.88 502,790
2022-05-13 $9.33 $10.69 $9.09 $10.62 $10.62 1,190,274
2022-05-12 $9.08 $9.67 $8.64 $9.00 $9.00 14,668,595
2022-05-11 $8.54 $8.71 $7.30 $7.31 $7.31 1,014,987
2022-05-10 $9.42 $9.51 $8.40 $8.59 $8.59 415,147
2022-05-09 $10.15 $10.42 $8.75 $8.82 $8.82 366,733
2022-05-06 $10.22 $10.74 $9.81 $10.31 $10.31 211,116
2022-05-05 $10.78 $11.13 $10.20 $10.41 $10.41 149,310
2022-05-04 $10.67 $11.07 $10.25 $11.01 $11.01 160,106
2022-05-03 $10.52 $10.73 $10.34 $10.69 $10.69 63,195
2022-05-02 $9.80 $10.56 $9.77 $10.53 $10.53 152,819
2022-04-29 $10.38 $10.73 $9.76 $9.81 $9.81 165,577
2022-04-28 $10.44 $10.51 $9.56 $10.44 $10.44 168,942
2022-04-27 $10.25 $10.48 $10.04 $10.20 $10.20 130,049
2022-04-26 $10.92 $11.18 $10.21 $10.30 $10.30 196,643
2022-04-25 $10.57 $11.13 $10.50 $11.11 $11.11 90,957
2022-04-22 $10.47 $10.77 $10.20 $10.66 $10.66 170,373
2022-04-21 $11.21 $11.39 $10.52 $10.57 $10.57 199,246
2022-04-20 $11.23 $11.30 $10.82 $11.08 $11.08 71,707
2022-04-19 $10.74 $11.41 $10.69 $11.08 $11.08 154,328
2022-04-18 $11.21 $11.33 $10.65 $10.78 $10.78 120,999
2022-04-14 $11.59 $11.69 $10.98 $11.20 $11.20 171,809
2022-04-13 $11.25 $11.78 $10.95 $11.59 $11.59 128,004
2022-04-12 $11.27 $11.47 $11.00 $11.20 $11.20 96,777
2022-04-11 $11.51 $11.51 $10.88 $11.08 $11.08 150,889
2022-04-08 $11.93 $12.22 $11.27 $11.75 $11.75 135,428
2022-04-07 $12.94 $13.41 $12.02 $12.12 $12.12 137,890
2022-04-06 $12.71 $13.49 $12.44 $12.97 $12.97 308,020
2022-04-05 $11.88 $12.60 $11.88 $12.14 $12.14 313,254
2022-04-04 $11.05 $12.15 $10.96 $12.04 $12.04 208,761
2022-04-01 $10.62 $11.12 $10.35 $10.99 $10.99 635,592
2022-03-31 $11.20 $11.20 $10.42 $10.47 $10.47 128,397
2022-03-30 $11.35 $11.58 $10.84 $11.11 $11.11 414,623
2022-03-29 $11.25 $11.68 $11.14 $11.44 $11.44 212,358
2022-03-28 $11.51 $11.86 $10.66 $11.20 $11.20 119,309
2022-03-25 $12.32 $12.32 $11.41 $11.48 $11.48 103,821
2022-03-24 $12.14 $12.44 $11.85 $12.22 $12.22 123,899
2022-03-23 $12.41 $12.51 $11.84 $12.05 $12.05 159,933
2022-03-22 $12.94 $13.47 $12.48 $12.62 $12.62 114,988
2022-03-21 $13.30 $13.52 $12.48 $12.82 $12.82 170,407
2022-03-18 $12.55 $13.70 $12.50 $13.33 $13.33 726,025
2022-03-17 $11.94 $12.85 $11.77 $12.81 $12.81 217,757
2022-03-16 $12.86 $13.22 $11.52 $12.25 $12.25 262,474
2022-03-15 $12.83 $12.91 $12.18 $12.74 $12.74 105,163
2022-03-14 $14.06 $14.21 $12.34 $12.62 $12.62 267,188
2022-03-11 $14.64 $14.73 $13.85 $13.95 $13.95 110,740
2022-03-10 $14.44 $14.71 $14.02 $14.45 $14.45 161,328
2022-03-09 $13.79 $14.75 $13.53 $14.54 $14.54 126,580
2022-03-08 $13.30 $13.88 $12.65 $13.35 $13.35 89,726
2022-03-07 $12.92 $13.65 $12.71 $13.27 $13.27 99,043
2022-03-04 $13.49 $13.65 $12.82 $12.93 $12.93 98,640
2022-03-03 $14.59 $14.59 $13.42 $13.57 $13.57 112,291
2022-03-02 $14.14 $14.44 $13.88 $14.35 $14.35 82,806
2022-03-01 $14.50 $14.87 $13.92 $13.99 $13.99 282,107
2022-02-28 $14.34 $15.00 $14.12 $14.34 $14.34 95,578
2022-02-25 $14.53 $14.71 $13.84 $14.50 $14.50 109,510
2022-02-24 $12.92 $14.60 $12.09 $14.54 $14.54 158,463
2022-02-23 $14.42 $14.52 $13.28 $13.39 $13.39 118,014
2022-02-22 $14.10 $14.72 $14.10 $14.23 $14.23 332,238
2022-02-18 $14.35 $14.63 $13.74 $14.27 $14.27 226,114
2022-02-17 $14.51 $14.60 $14.20 $14.45 $14.45 151,765
2022-02-16 $14.60 $14.83 $14.28 $14.72 $14.72 120,435
2022-02-15 $14.00 $14.91 $14.00 $14.78 $14.78 183,388
2022-02-14 $13.61 $13.92 $13.50 $13.62 $13.62 116,680
2022-02-11 $14.20 $14.80 $13.48 $13.60 $13.60 164,200
2022-02-10 $13.76 $15.04 $13.76 $14.14 $14.14 224,678
2022-02-09 $13.78 $14.51 $13.59 $14.35 $14.35 189,459
2022-02-08 $13.97 $14.20 $13.56 $13.76 $13.76 124,787
2022-02-07 $13.16 $14.08 $12.96 $14.06 $14.06 201,593
2022-02-04 $13.01 $13.49 $12.62 $13.20 $13.20 156,169
2022-02-03 $12.99 $13.23 $12.74 $12.80 $12.80 133,656
2022-02-02 $13.86 $13.86 $13.14 $13.21 $13.21 131,505
2022-02-01 $13.48 $14.17 $12.80 $13.97 $13.97 207,677
2022-01-31 $12.72 $13.50 $12.70 $13.48 $13.48 187,963
2022-01-28 $12.30 $12.85 $12.11 $12.84 $12.84 160,694
2022-01-27 $13.14 $13.42 $12.26 $12.35 $12.35 232,103
2022-01-26 $13.73 $13.83 $12.72 $12.89 $12.89 206,749
2022-01-25 $13.17 $13.78 $12.76 $13.44 $13.44 171,757
2022-01-24 $12.02 $13.69 $11.87 $13.58 $13.58 324,400
2022-01-21 $12.29 $12.79 $12.06 $12.36 $12.36 195,845
2022-01-20 $13.05 $13.51 $12.39 $12.52 $12.52 174,918
2022-01-19 $12.91 $13.37 $12.55 $12.84 $12.84 132,334
2022-01-18 $13.34 $13.55 $12.79 $12.82 $12.82 174,831
2022-01-14 $13.11 $13.79 $12.69 $13.69 $13.69 216,233
2022-01-13 $13.75 $13.98 $13.24 $13.34 $13.34 168,957
2022-01-12 $14.76 $14.76 $13.68 $13.71 $13.71 192,579
2022-01-11 $14.67 $15.28 $14.29 $14.63 $14.63 129,322
2022-01-10 $15.17 $15.17 $13.87 $14.67 $14.67 172,308
2022-01-07 $15.65 $15.89 $14.41 $14.69 $14.69 137,841
2022-01-06 $15.63 $16.05 $14.82 $15.44 $15.44 198,311
2022-01-05 $16.56 $16.98 $15.54 $15.63 $15.63 280,029
2022-01-04 $17.03 $18.46 $16.24 $16.75 $16.75 541,295
2022-01-03 $15.70 $16.88 $15.28 $16.49 $16.49 181,828
2021-12-31 $15.52 $16.00 $15.15 $15.43 $15.43 1,493,877
2021-12-30 $15.57 $16.11 $15.57 $15.70 $15.70 124,246
2021-12-29 $15.88 $15.88 $15.29 $15.53 $15.53 146,597
2021-12-28 $16.31 $16.70 $15.80 $15.87 $15.87 103,845
2021-12-27 $16.66 $16.85 $16.19 $16.51 $16.51 95,025
2021-12-23 $16.95 $17.13 $16.53 $16.70 $16.70 199,411
2021-12-22 $16.47 $17.18 $16.18 $16.76 $16.76 193,175
2021-12-21 $16.19 $16.86 $16.00 $16.53 $16.53 216,915
2021-12-20 $15.25 $15.99 $14.75 $15.91 $15.91 303,404
2021-12-17 $15.43 $15.80 $14.41 $15.66 $15.66 2,623,096
2021-12-16 $16.07 $16.60 $14.83 $15.36 $15.36 1,914,210
2021-12-15 $15.54 $16.05 $14.52 $15.93 $15.93 304,842
2021-12-14 $15.96 $15.98 $15.18 $15.59 $15.59 212,585
2021-12-13 $16.84 $17.98 $15.79 $16.13 $16.13 176,184
2021-12-10 $16.96 $17.16 $16.25 $16.82 $16.82 165,933
2021-12-09 $17.27 $17.71 $16.71 $16.76 $16.76 111,009
2021-12-08 $17.67 $17.67 $17.17 $17.43 $17.43 108,126
2021-12-07 $17.96 $17.96 $16.85 $17.46 $17.46 154,723
2021-12-06 $16.46 $17.20 $15.90 $16.89 $16.89 175,214
2021-12-03 $17.27 $17.37 $15.97 $16.21 $16.21 167,330
2021-12-02 $16.59 $17.25 $16.20 $17.19 $17.19 149,177
2021-12-01 $18.48 $18.48 $16.45 $16.56 $16.56 205,054
2021-11-30 $17.29 $18.13 $17.06 $18.00 $18.00 243,068
2021-11-29 $18.40 $19.12 $17.53 $17.58 $17.58 95,037
2021-11-26 $18.71 $19.05 $17.76 $18.22 $18.22 57,622
2021-11-24 $18.68 $19.21 $18.50 $19.15 $19.15 153,394
2021-11-23 $18.38 $19.05 $17.64 $19.00 $19.00 152,621
2021-11-22 $19.50 $20.02 $18.48 $18.51 $18.51 169,180
2021-11-19 $19.22 $19.69 $18.95 $19.47 $19.47 547,469
2021-11-18 $19.74 $20.90 $18.88 $19.27 $19.27 171,424
2021-11-17 $20.43 $20.87 $19.61 $19.68 $19.68 121,925
2021-11-16 $20.86 $21.45 $20.15 $20.56 $20.56 134,682
2021-11-15 $21.42 $21.54 $20.80 $20.96 $20.96 117,479
2021-11-12 $22.21 $22.32 $21.07 $21.17 $21.17 104,286
2021-11-11 $22.55 $23.12 $22.03 $22.14 $22.14 103,238
2021-11-10 $22.62 $23.21 $22.32 $22.49 $22.49 120,861
2021-11-09 $23.92 $23.92 $21.95 $22.50 $22.50 313,692
2021-11-08 $23.19 $23.82 $22.98 $23.55 $23.55 93,533
2021-11-05 $22.81 $23.44 $22.45 $23.15 $23.15 90,065
2021-11-04 $22.89 $23.41 $22.45 $22.72 $22.72 74,376
2021-11-03 $22.33 $23.10 $22.31 $22.76 $22.76 151,195
2021-11-02 $22.30 $22.61 $21.50 $22.26 $22.26 77,909
2021-11-01 $22.27 $23.58 $22.00 $22.19 $22.19 121,443
2021-10-29 $22.29 $22.76 $21.93 $22.22 $22.22 76,970
2021-10-28 $22.24 $23.50 $21.75 $22.53 $22.53 835,180
2021-10-27 $21.80 $22.35 $21.69 $22.17 $22.17 218,903
2021-10-26 $22.04 $22.40 $21.04 $21.74 $21.74 303,185
2021-10-25 $22.22 $22.57 $20.90 $21.85 $21.85 127,590
2021-10-22 $23.38 $23.38 $22.13 $22.21 $22.21 132,505
2021-10-21 $21.91 $23.94 $21.91 $23.42 $23.42 536,159
2021-10-20 $21.39 $22.00 $21.30 $21.89 $21.89 212,724
2021-10-19 $21.21 $21.75 $20.58 $21.51 $21.51 178,054
2021-10-18 $23.42 $24.28 $20.35 $21.12 $21.12 812,015
2021-10-15 $23.75 $25.05 $23.32 $25.00 $25.00 601,165
2021-10-14 $23.22 $24.16 $23.22 $23.61 $23.61 150,404
2021-10-13 $23.36 $23.58 $22.71 $23.16 $23.16 229,535
2021-10-12 $23.44 $24.00 $22.80 $22.99 $22.99 103,302
2021-10-11 $23.84 $24.39 $23.16 $23.30 $23.30 132,259
2021-10-08 $24.33 $24.85 $23.51 $23.82 $23.82 62,917
2021-10-07 $24.23 $25.00 $24.13 $24.41 $24.41 146,354
2021-10-06 $23.09 $24.47 $23.09 $24.08 $24.08 126,292
2021-10-05 $23.15 $23.76 $22.00 $23.66 $23.66 98,883
2021-10-04 $24.54 $24.54 $22.70 $22.94 $22.94 118,487
2021-10-01 $22.60 $24.92 $22.07 $24.75 $24.75 213,117
2021-09-30 $22.84 $23.31 $21.97 $22.57 $22.57 178,124
2021-09-29 $22.97 $23.39 $22.35 $22.63 $22.63 75,237
2021-09-28 $23.64 $23.97 $22.63 $22.82 $22.82 125,912
2021-09-27 $23.05 $24.22 $22.60 $23.88 $23.88 158,289
2021-09-24 $23.42 $23.98 $22.44 $23.05 $23.05 130,804
2021-09-23 $22.66 $24.00 $22.01 $23.67 $23.67 219,424
2021-09-22 $23.70 $23.97 $22.48 $22.56 $22.56 176,970
2021-09-21 $24.67 $24.67 $23.01 $23.45 $23.45 327,375
2021-09-20 $26.04 $26.04 $23.81 $24.40 $24.40 445,809
2021-09-17 $28.84 $28.87 $26.06 $26.42 $26.42 2,282,875
2021-09-16 $28.96 $29.23 $28.16 $28.80 $28.80 404,346
2021-09-15 $28.74 $29.49 $28.47 $29.00 $29.00 386,296
2021-09-14 $28.85 $29.42 $28.26 $28.69 $28.69 183,289
2021-09-13 $29.00 $29.33 $28.10 $28.89 $28.89 162,580
2021-09-10 $29.00 $29.17 $28.55 $28.75 $28.75 229,452
2021-09-09 $28.96 $30.33 $28.55 $28.83 $28.83 318,003
2021-09-08 $28.80 $29.28 $27.36 $28.91 $28.91 275,790
2021-09-07 $29.16 $29.54 $28.59 $29.00 $29.00 296,142
2021-09-03 $29.27 $30.16 $28.58 $28.95 $28.95 189,850
2021-09-02 $29.28 $29.90 $28.52 $29.67 $29.67 511,308
2021-09-01 $28.26 $29.81 $27.95 $28.81 $28.81 237,155
2021-08-31 $29.68 $30.30 $26.96 $28.22 $28.22 190,294
2021-08-30 $28.90 $29.60 $28.28 $29.55 $29.55 213,351
2021-08-27 $27.21 $29.58 $26.70 $28.64 $28.64 201,855
2021-08-26 $26.45 $28.64 $26.45 $27.42 $27.42 129,194
2021-08-25 $29.47 $30.08 $26.62 $26.73 $26.73 200,011
2021-08-24 $29.33 $29.85 $29.07 $29.68 $29.68 167,266
2021-08-23 $28.64 $29.54 $27.42 $29.20 $29.20 264,321
2021-08-20 $26.35 $28.30 $26.25 $28.14 $28.14 117,178
2021-08-19 $26.69 $27.02 $25.40 $26.50 $26.50 92,388
2021-08-18 $28.21 $28.40 $26.87 $26.87 $26.87 85,962
2021-08-17 $27.00 $28.38 $25.91 $28.16 $28.16 86,553
2021-08-16 $27.74 $28.21 $25.88 $27.15 $27.15 52,957
2021-08-13 $28.08 $28.37 $27.06 $27.71 $27.71 66,783
2021-08-12 $28.42 $29.03 $27.27 $28.43 $28.43 138,290
2021-08-11 $28.99 $29.15 $27.85 $28.77 $28.77 130,943
2021-08-10 $26.73 $28.83 $25.98 $28.49 $28.49 362,222
2021-08-09 $27.34 $27.90 $25.98 $26.70 $26.70 113,564
2021-08-06 $26.94 $27.90 $26.32 $27.62 $27.62 91,062
2021-08-05 $23.85 $27.19 $23.85 $27.09 $27.09 138,959
2021-08-04 $24.33 $25.09 $23.63 $23.85 $23.85 123,560
2021-08-03 $24.20 $25.26 $23.66 $24.38 $24.38 285,665
2021-08-02 $23.09 $24.59 $22.93 $24.16 $24.16 198,703
2021-07-30 $24.74 $25.16 $22.59 $22.93 $22.93 123,060
2021-07-29 $25.82 $25.91 $24.62 $24.74 $24.74 85,658
2021-07-28 $25.01 $26.00 $24.57 $25.51 $25.51 157,177
2021-07-27 $24.99 $25.74 $24.19 $24.74 $24.74 160,470
2021-07-26 $25.90 $26.74 $24.20 $25.06 $25.06 339,155
2021-07-23 $26.03 $26.30 $25.51 $25.81 $25.81 72,551
2021-07-22 $26.87 $27.01 $25.68 $26.13 $26.13 66,898
2021-07-21 $27.68 $28.25 $26.44 $26.96 $26.96 171,020
2021-07-20 $26.56 $27.70 $26.20 $27.37 $27.37 259,582
2021-07-19 $26.47 $27.68 $25.88 $26.53 $26.53 208,118
2021-07-16 $26.60 $27.30 $26.30 $26.96 $26.96 150,773
2021-07-15 $26.70 $27.25 $26.14 $26.73 $26.73 132,728
2021-07-14 $29.91 $29.91 $26.60 $26.86 $26.86 431,137
2021-07-13 $29.23 $29.88 $28.30 $29.65 $29.65 187,228
2021-07-12 $27.26 $29.92 $27.00 $29.27 $29.27 203,872
2021-07-09 $27.59 $27.75 $26.61 $27.20 $27.20 96,421
2021-07-08 $25.90 $27.69 $25.54 $27.55 $27.55 192,769
2021-07-07 $25.20 $26.47 $24.35 $26.21 $26.21 339,139
2021-07-06 $25.76 $25.95 $25.00 $25.22 $25.22 168,560
2021-07-02 $26.88 $27.27 $25.80 $25.85 $25.85 154,155
2021-07-01 $26.25 $27.27 $25.82 $26.90 $26.90 260,599
2021-06-30 $26.01 $26.96 $25.69 $25.75 $25.75 157,519
2021-06-29 $26.05 $27.12 $25.06 $26.01 $26.01 315,435
2021-06-28 $27.66 $27.66 $25.45 $26.16 $26.16 331,741
2021-06-25 $26.21 $28.30 $25.95 $27.50 $27.50 536,692
2021-06-24 $25.47 $26.29 $25.47 $26.11 $26.11 137,416
2021-06-23 $24.89 $25.86 $24.56 $25.38 $25.38 101,531
2021-06-22 $26.29 $26.29 $24.73 $24.96 $24.96 115,210
2021-06-21 $25.74 $26.24 $25.00 $26.03 $26.03 334,922
2021-06-18 $26.60 $26.60 $24.80 $25.44 $25.44 1,071,186
2021-06-17 $27.24 $28.00 $26.00 $26.25 $26.25 200,330
2021-06-16 $29.24 $29.24 $26.70 $27.48 $27.48 152,441
2021-06-15 $30.69 $30.69 $28.05 $28.51 $28.51 127,331
2021-06-14 $31.49 $31.71 $30.36 $30.72 $30.72 137,696
2021-06-11 $32.08 $32.49 $31.06 $31.39 $31.39 102,345
2021-06-10 $32.39 $32.69 $31.01 $32.21 $32.21 116,786
2021-06-09 $33.57 $34.44 $32.22 $32.61 $32.61 272,876
2021-06-08 $34.18 $34.35 $32.70 $33.44 $33.44 281,046
2021-06-07 $33.20 $34.69 $33.20 $33.86 $33.86 376,108
2021-06-04 $37.59 $37.66 $31.77 $33.11 $33.11 1,408,546
2021-06-03 $28.53 $29.81 $28.22 $29.76 $29.76 393,625
2021-06-02 $29.19 $29.43 $27.81 $28.28 $28.28 106,033
2021-06-01 $29.91 $30.58 $28.80 $29.10 $29.10 97,597
2021-05-28 $30.25 $31.41 $29.52 $29.73 $29.73 130,830
2021-05-27 $31.19 $31.19 $29.52 $30.09 $30.09 332,562
2021-05-26 $29.00 $31.74 $28.80 $30.77 $30.77 280,361
2021-05-25 $28.26 $29.30 $28.04 $28.39 $28.39 122,220
2021-05-24 $27.24 $29.17 $27.24 $28.51 $28.51 167,129
2021-05-21 $29.77 $29.86 $26.57 $27.19 $27.19 494,751
2021-05-20 $31.40 $31.50 $28.00 $30.41 $30.41 323,086
2021-05-19 $30.50 $32.30 $30.15 $31.20 $31.20 382,736
2021-05-18 $28.30 $31.79 $28.18 $31.37 $31.37 190,754
2021-05-17 $27.59 $28.63 $27.26 $28.37 $28.37 199,962
2021-05-14 $28.35 $29.74 $27.02 $27.66 $27.66 179,546
2021-05-13 $30.69 $31.93 $27.50 $27.75 $27.75 142,168
2021-05-12 $28.14 $31.00 $27.61 $30.45 $30.45 376,952
2021-05-11 $27.96 $30.01 $27.26 $28.42 $28.42 124,957
2021-05-10 $30.06 $30.06 $27.46 $28.62 $28.62 58,618
2021-05-07 $29.17 $30.96 $29.11 $29.86 $29.86 51,529
2021-05-06 $28.51 $31.50 $27.09 $29.00 $29.00 106,885
2021-05-05 $32.22 $32.24 $28.53 $28.87 $28.87 176,249
2021-05-04 $33.63 $33.76 $31.47 $31.86 $31.86 78,248
2021-05-03 $32.80 $34.49 $32.26 $34.25 $34.25 88,245
2021-04-30 $32.72 $33.05 $31.91 $32.46 $32.46 66,126
2021-04-29 $33.38 $33.38 $31.34 $32.78 $32.78 52,578
2021-04-28 $34.93 $35.64 $33.06 $33.22 $33.22 103,710
2021-04-27 $33.70 $36.38 $32.53 $34.67 $34.67 289,977
2021-04-26 $31.62 $32.90 $30.74 $31.68 $31.68 141,634
2021-04-23 $32.65 $32.75 $31.20 $31.49 $31.49 113,300
2021-04-22 $33.70 $34.65 $31.94 $32.48 $32.48 117,163
2021-04-21 $31.26 $34.63 $29.69 $33.84 $33.84 219,417
2021-04-20 $31.62 $32.92 $31.03 $31.30 $31.30 185,796
2021-04-19 $35.03 $35.74 $31.54 $32.09 $32.09 98,759
2021-04-16 $36.31 $36.98 $34.66 $35.20 $35.20 167,104
2021-04-15 $35.63 $36.32 $34.79 $35.91 $35.91 329,738
2021-04-14 $32.33 $36.23 $32.33 $35.47 $35.47 257,288
2021-04-13 $30.00 $33.44 $29.05 $32.28 $32.28 548,571
2021-04-12 $32.34 $32.34 $29.14 $29.87 $29.87 194,641
2021-04-09 $33.89 $34.80 $31.63 $32.30 $32.30 74,179
2021-04-08 $36.10 $36.38 $33.86 $34.18 $34.18 98,660
2021-04-07 $35.01 $37.14 $34.20 $35.94 $35.94 241,995
2021-04-06 $40.81 $41.08 $34.78 $35.14 $35.14 323,866
2021-04-05 $41.47 $42.00 $40.00 $41.02 $41.02 103,399
2021-04-01 $41.82 $42.70 $40.34 $41.25 $41.25 143,568
2021-03-31 $40.08 $41.94 $39.60 $41.67 $41.67 160,417
2021-03-30 $38.02 $40.36 $36.67 $39.73 $39.73 225,413
2021-03-29 $39.19 $39.48 $37.40 $38.05 $38.05 168,494
2021-03-26 $39.30 $42.73 $37.85 $39.63 $39.63 243,664
2021-03-25 $38.81 $39.99 $36.36 $39.18 $39.18 163,751
2021-03-24 $40.00 $40.80 $37.06 $37.66 $37.66 212,494
2021-03-23 $42.36 $42.45 $38.51 $40.02 $40.02 637,085
2021-03-22 $41.04 $43.52 $40.48 $42.82 $42.82 521,684
2021-03-19 $42.65 $43.30 $41.00 $41.11 $41.11 2,558,165
2021-03-18 $42.97 $43.60 $39.75 $40.31 $40.31 490,082
2021-03-17 $45.85 $46.42 $42.24 $43.40 $43.40 456,882
2021-03-16 $44.04 $46.93 $44.04 $46.27 $46.27 367,493
2021-03-15 $48.39 $49.38 $43.25 $44.89 $44.89 348,347
2021-03-12 $52.22 $52.22 $45.12 $48.06 $48.06 347,099
2021-03-11 $53.43 $56.59 $51.98 $52.73 $52.73 326,769
2021-03-10 $51.26 $59.85 $50.82 $53.42 $53.42 434,508
2021-03-09 $46.80 $54.14 $46.40 $51.06 $51.06 455,369
2021-03-08 $44.78 $50.89 $43.35 $46.35 $46.35 352,464
2021-03-05 $43.70 $46.13 $37.55 $44.53 $44.53 299,582
2021-03-04 $52.69 $52.70 $41.36 $43.25 $43.25 324,961
2021-03-03 $51.55 $52.93 $48.11 $52.10 $52.10 225,159
2021-03-02 $47.52 $53.90 $45.35 $52.29 $52.29 257,748
2021-03-01 $41.57 $50.97 $40.70 $48.39 $48.39 457,324
2021-02-26 $42.40 $42.81 $38.54 $40.42 $40.42 170,432
2021-02-25 $41.77 $42.99 $39.84 $42.68 $42.68 234,839
2021-02-24 $41.73 $44.70 $41.25 $41.91 $41.91 137,172
2021-02-23 $43.38 $45.17 $41.15 $42.12 $42.12 430,009
2021-02-22 $41.00 $46.25 $40.97 $44.63 $44.63 198,833
2021-02-19 $43.35 $45.98 $43.01 $45.73 $45.73 108,794
2021-02-18 $43.64 $46.06 $40.70 $43.93 $43.93 229,142
2021-02-17 $42.55 $46.55 $41.34 $44.03 $44.03 315,045
2021-02-16 $40.91 $42.76 $39.41 $42.53 $42.53 185,343
2021-02-12 $39.28 $41.05 $38.52 $40.00 $40.00 149,466
2021-02-11 $38.57 $39.85 $37.76 $38.93 $38.93 205,424
2021-02-10 $37.29 $38.87 $36.61 $38.33 $38.33 143,339
2021-02-09 $36.61 $38.82 $36.03 $37.58 $37.58 137,354
2021-02-08 $36.73 $37.18 $35.78 $36.22 $36.22 159,435
2021-02-05 $36.19 $36.60 $35.00 $36.28 $36.28 124,379
2021-02-04 $34.00 $36.25 $33.55 $36.00 $36.00 156,796
2021-02-03 $34.85 $35.00 $33.50 $33.73 $33.73 85,761
2021-02-02 $33.89 $35.34 $33.89 $34.23 $34.23 94,018
2021-02-01 $39.85 $39.85 $33.33 $33.77 $33.77 235,824
2021-01-29 $37.54 $39.49 $37.28 $38.01 $38.01 195,814
2021-01-28 $37.06 $37.90 $36.14 $37.65 $37.65 118,530
2021-01-27 $38.00 $38.20 $35.31 $37.57 $37.57 275,029
2021-01-26 $38.94 $38.96 $37.10 $38.30 $38.30 108,067
2021-01-25 $38.95 $39.49 $36.94 $38.59 $38.59 120,726
2021-01-22 $37.54 $38.62 $36.88 $38.50 $38.50 173,907
2021-01-21 $37.98 $38.18 $35.95 $38.18 $38.18 199,900
2021-01-20 $34.00 $38.00 $33.05 $37.83 $37.83 152,125
2021-01-19 $34.72 $35.99 $32.63 $33.88 $33.88 149,751
2021-01-15 $37.50 $38.46 $34.16 $35.08 $35.08 238,994
2021-01-14 $35.38 $37.80 $32.18 $37.50 $37.50 402,049
2021-01-13 $29.99 $35.41 $29.75 $35.38 $35.38 604,212
2021-01-12 $28.00 $29.84 $27.01 $29.59 $29.59 395,691
2021-01-11 $29.96 $31.40 $28.00 $28.00 $28.00 553,489
2021-01-08 $42.00 $43.00 $27.98 $29.91 $29.91 4,054,268

Cullinan Oncology Inc (CGEM) News Headlines

Recent Cullinan Oncology Inc (CGEM) News

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.