Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Cullinan Therapeutics Inc (NQ: CGEM )

23.17 -0.64 (-2.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 23.76 24.27 22.75 23.17 827,364 -0.64(-2.69%)
May 16, 2024 26.79 26.80 23.18 23.81 867,036 -2.91(-10.89%)
May 15, 2024 26.69 28.11 26.63 26.72 709,935 +0.34(+1.29%)
May 14, 2024 26.17 27.33 26.14 26.38 641,404 +0.25(+0.96%)
May 13, 2024 27.10 27.60 26.07 26.13 717,598 -0.44(-1.66%)
May 10, 2024 27.30 28.19 26.25 26.57 589,063 -0.60(-2.21%)
May 09, 2024 27.33 29.08 26.96 27.17 1,224,764 -0.55(-1.98%)
May 08, 2024 29.00 29.29 27.61 27.72 1,031,724 -1.63(-5.55%)
May 07, 2024 28.40 30.19 27.91 29.35 873,478 +0.95(+3.35%)
May 06, 2024 28.40 28.85 27.34 28.40 767,160 +0.05(+0.18%)
May 03, 2024 27.88 29.25 27.88 28.35 975,213 +0.77(+2.79%)
May 02, 2024 28.22 28.22 26.73 27.58 985,891 -0.52(-1.85%)
May 01, 2024 27.54 28.99 27.30 28.10 1,442,278 +1.09(+4.04%)
Apr 30, 2024 27.15 28.03 26.34 27.01 1,419,619 -0.11(-0.41%)
Apr 29, 2024 25.62 29.12 25.60 27.12 2,703,008 +1.82(+7.19%)
Apr 26, 2024 19.27 25.71 19.27 25.30 4,747,729 +6.05(+31.43%)
Apr 25, 2024 18.50 19.43 18.23 19.25 1,550,075 +0.36(+1.91%)
Apr 24, 2024 16.69 19.55 16.53 18.89 1,173,726 +2.22(+13.32%)
Apr 23, 2024 15.44 16.90 15.44 16.67 966,393 +1.04(+6.65%)
Apr 22, 2024 15.63 16.32 15.29 15.63 953,700 -0.03(-0.19%)
Apr 19, 2024 18.00 18.26 15.20 15.66 1,179,332 -2.40(-13.29%)
Apr 18, 2024 18.00 19.19 17.95 18.06 702,320 +0.18(+1.01%)
Apr 17, 2024 18.01 19.98 17.61 17.88 1,260,647 +0.56(+3.23%)
Apr 16, 2024 19.87 20.62 16.87 17.32 3,354,348 +0.77(+4.65%)
Apr 15, 2024 17.38 17.55 16.32 16.55 202,457 -0.12(-0.72%)
Apr 12, 2024 17.30 17.57 16.52 16.67 185,126 -0.70(-4.03%)
Apr 11, 2024 17.46 17.46 16.75 17.37 227,921 +0.31(+1.82%)
Apr 10, 2024 16.60 17.34 16.53 17.06 233,314 +0.03(+0.18%)
Apr 09, 2024 17.16 17.93 16.91 17.03 469,571 +0.03(+0.18%)
Apr 08, 2024 16.04 17.14 16.03 17.00 491,807 -0.02(-0.12%)
Apr 05, 2024 16.65 17.37 16.15 17.02 247,968 +0.34(+2.04%)
Apr 04, 2024 17.33 17.64 16.56 16.68 234,808 -0.52(-3.02%)
Apr 03, 2024 17.02 17.55 17.00 17.20 214,253 +0.21(+1.24%)
Apr 02, 2024 17.38 17.45 16.78 16.99 277,482 -0.66(-3.74%)
Apr 01, 2024 17.03 18.01 16.56 17.65 177,238 +0.61(+3.58%)
Mar 28, 2024 17.79 17.79 17.02 17.04 394,192 -0.69(-3.89%)
Mar 27, 2024 16.83 17.75 16.68 17.73 287,345 +0.95(+5.66%)
Mar 26, 2024 17.00 17.08 16.76 16.78 299,670 -0.15(-0.89%)
Mar 25, 2024 16.57 16.97 16.57 16.93 290,225 +0.35(+2.11%)
Mar 22, 2024 16.44 16.70 16.11 16.58 213,994 +0.24(+1.47%)
Mar 21, 2024 15.68 16.42 15.68 16.34 546,168 +0.81(+5.22%)
Mar 20, 2024 15.32 15.77 15.20 15.53 236,806 +0.03(+0.19%)
Mar 19, 2024 15.24 15.63 14.98 15.50 301,782 +0.18(+1.17%)
Mar 18, 2024 15.83 16.03 15.25 15.32 583,766 -0.61(-3.83%)
Mar 15, 2024 16.87 17.07 15.78 15.93 1,879,981 -0.98(-5.80%)
Mar 14, 2024 16.79 17.39 16.56 16.91 384,708 -0.07(-0.41%)
Mar 13, 2024 16.97 17.13 16.80 16.98 333,408 +0.04(+0.24%)
Mar 12, 2024 16.06 17.01 15.92 16.94 358,852 +0.87(+5.41%)
Mar 11, 2024 16.77 17.05 16.04 16.07 301,868 -0.72(-4.29%)
Mar 08, 2024 16.74 17.09 16.37 16.79 345,441 +0.44(+2.69%)
Mar 07, 2024 17.42 17.49 16.06 16.35 648,830 -1.43(-8.04%)
Mar 06, 2024 18.17 18.94 17.66 17.78 535,133 -0.31(-1.71%)
Mar 05, 2024 18.20 18.45 17.51 18.09 219,262 -0.21(-1.15%)
Mar 04, 2024 18.51 18.76 17.92 18.30 230,292 -0.21(-1.13%)
Mar 01, 2024 19.10 19.18 18.39 18.51 453,165 +0.04(+0.22%)
Feb 29, 2024 18.31 19.05 17.71 18.47 413,142 +0.39(+2.16%)
Feb 28, 2024 17.93 19.34 17.73 18.08 876,709 +0.10(+0.56%)
Feb 27, 2024 18.22 18.22 17.53 17.98 248,689 +0.13(+0.73%)
Feb 26, 2024 17.98 18.55 17.58 17.85 285,987 -0.15(-0.83%)
Feb 23, 2024 17.59 18.21 17.50 18.00 477,155 +0.46(+2.62%)
Feb 22, 2024 17.07 17.62 16.96 17.54 362,855 +0.47(+2.75%)
Feb 21, 2024 17.39 17.45 16.91 17.07 488,561 -0.33(-1.90%)
Feb 20, 2024 18.05 18.65 16.86 17.40 400,721 -0.83(-4.55%)
Feb 16, 2024 18.37 18.82 18.12 18.23 371,617 -0.20(-1.09%)
Feb 15, 2024 18.46 18.90 17.89 18.43 415,579 +0.72(+4.07%)
Feb 14, 2024 17.94 18.22 17.61 17.71 442,236 -0.20(-1.12%)
Feb 13, 2024 18.35 18.49 17.76 17.91 339,556 -1.11(-5.84%)
Feb 12, 2024 18.79 19.68 18.60 19.02 619,680 +0.32(+1.71%)
Feb 09, 2024 17.94 19.11 17.85 18.70 782,919 +0.71(+3.95%)
Feb 08, 2024 18.29 18.92 17.76 17.99 290,400 -0.24(-1.32%)
Feb 07, 2024 18.44 18.78 18.02 18.23 584,341 -0.24(-1.30%)
Feb 06, 2024 17.88 18.61 17.51 18.47 961,352 +0.47(+2.61%)
Feb 05, 2024 17.40 18.18 16.79 18.00 509,944 +0.25(+1.41%)
Feb 02, 2024 17.48 18.11 16.74 17.75 838,200 +0.24(+1.37%)
Feb 01, 2024 15.23 17.52 15.14 17.51 1,056,344 +2.37(+15.65%)
Jan 31, 2024 14.45 15.71 14.40 15.14 562,133 +0.69(+4.78%)
Jan 30, 2024 14.69 14.91 14.26 14.45 575,618 -0.24(-1.63%)
Jan 29, 2024 13.13 14.86 12.88 14.69 650,867 +1.62(+12.39%)
Jan 26, 2024 13.13 13.64 13.04 13.07 233,731 +0.07(+0.54%)
Jan 25, 2024 12.68 13.08 12.46 13.00 189,696 +0.50(+4.00%)
Jan 24, 2024 12.68 12.84 12.46 12.50 257,801 +0.00(+0.00%)
Jan 23, 2024 12.68 12.68 12.34 12.50 314,127 +0.09(+0.73%)
Jan 22, 2024 11.67 12.46 11.56 12.41 280,814 +0.90(+7.82%)
Jan 19, 2024 10.59 11.57 10.49 11.51 283,620 +0.96(+9.10%)
Jan 18, 2024 10.48 10.60 10.15 10.55 143,511 +0.15(+1.44%)
Jan 17, 2024 10.28 10.49 10.02 10.40 127,528 -0.08(-0.76%)
Jan 16, 2024 10.50 10.52 10.18 10.48 536,631 -0.11(-1.04%)
Jan 12, 2024 10.55 10.81 10.43 10.59 87,464 +0.18(+1.73%)
Jan 11, 2024 10.84 10.84 10.00 10.41 818,412 -0.49(-4.50%)
Jan 10, 2024 10.76 11.12 10.63 10.90 131,988 +0.17(+1.58%)
Jan 09, 2024 10.69 10.82 10.21 10.73 281,351 -0.10(-0.92%)
Jan 08, 2024 10.09 10.83 10.09 10.83 158,915 +0.66(+6.49%)
Jan 05, 2024 10.38 10.59 10.14 10.17 170,446 -0.29(-2.77%)
Jan 04, 2024 10.53 10.62 10.17 10.46 297,160 +0.05(+0.48%)
Jan 03, 2024 10.59 10.84 10.20 10.41 158,943 -0.18(-1.70%)
Jan 02, 2024 10.08 11.29 10.08 10.59 326,355 +0.40(+3.93%)
Dec 29, 2023 10.20 10.44 10.12 10.19 124,666 -0.04(-0.39%)
Dec 28, 2023 10.01 10.29 9.910 10.23 82,515 +0.18(+1.79%)
Dec 27, 2023 9.680 10.09 9.550 10.05 99,188 +0.44(+4.58%)
Dec 26, 2023 9.240 9.680 9.240 9.610 109,523 +0.16(+1.69%)
Dec 22, 2023 9.550 9.850 9.280 9.450 95,250 -0.03(-0.32%)
Dec 21, 2023 8.490 9.570 8.490 9.480 121,388 +0.74(+8.47%)
Dec 20, 2023 9.240 9.410 8.720 8.740 269,949 -0.44(-4.79%)
Dec 19, 2023 9.100 9.520 9.080 9.180 480,985 +0.05(+0.55%)
Dec 18, 2023 8.220 9.350 8.020 9.130 375,264 +0.89(+10.80%)
Dec 15, 2023 8.610 8.830 8.200 8.240 1,107,943 -0.27(-3.17%)
Dec 14, 2023 8.660 8.725 8.360 8.510 334,808 +0.03(+0.35%)
Dec 13, 2023 7.940 8.480 7.940 8.480 219,007 +0.59(+7.48%)
Dec 12, 2023 7.810 8.020 7.640 7.890 103,959 -0.04(-0.50%)
Dec 11, 2023 8.120 8.130 7.750 7.930 175,370 -0.18(-2.22%)
Dec 08, 2023 8.040 8.315 7.730 8.110 225,876 +0.01(+0.12%)
Dec 07, 2023 8.130 8.295 7.775 8.100 234,768 -0.02(-0.25%)
Dec 06, 2023 8.530 8.820 7.980 8.120 159,989 -0.32(-3.79%)
Dec 05, 2023 8.550 8.720 8.340 8.440 299,809 -0.15(-1.75%)
Dec 04, 2023 8.850 9.200 8.520 8.590 321,765 -0.07(-0.81%)
Dec 01, 2023 8.170 8.720 7.900 8.660 291,614 +0.47(+5.74%)
Nov 30, 2023 8.670 8.910 8.180 8.190 334,408 -0.42(-4.88%)
Nov 29, 2023 8.640 9.180 8.375 8.610 118,940 +0.00(+0.00%)
Nov 28, 2023 8.520 8.730 8.290 8.610 96,274 +0.10(+1.18%)
Nov 27, 2023 8.700 9.015 8.390 8.510 100,034 -0.25(-2.85%)
Nov 24, 2023 8.560 8.810 8.500 8.760 68,041 +0.28(+3.30%)
Nov 22, 2023 8.780 8.880 8.400 8.480 61,083 -0.17(-1.97%)
Nov 21, 2023 8.780 9.005 8.580 8.650 134,027 -0.11(-1.26%)
Nov 20, 2023 8.870 9.160 8.650 8.760 104,761 -0.04(-0.45%)
Nov 17, 2023 9.060 9.270 8.760 8.800 134,457 -0.17(-1.90%)
Nov 16, 2023 8.870 9.070 8.630 8.970 90,193 +0.10(+1.13%)
Nov 15, 2023 9.390 9.440 8.820 8.870 185,154 -0.62(-6.53%)
Nov 14, 2023 9.030 9.890 9.030 9.490 489,495 +0.72(+8.21%)
Nov 13, 2023 9.030 9.060 8.075 8.770 172,787 -0.32(-3.52%)
Nov 10, 2023 9.650 9.650 8.840 9.090 182,162 -0.50(-5.21%)
Nov 09, 2023 10.10 10.31 9.560 9.590 151,623 -0.35(-3.52%)
Nov 08, 2023 9.880 10.27 9.635 9.940 123,099 +0.08(+0.81%)
Nov 07, 2023 9.780 10.06 9.440 9.860 129,938 +0.06(+0.61%)
Nov 06, 2023 9.930 10.06 9.690 9.800 106,280 -0.12(-1.21%)
Nov 03, 2023 9.600 10.02 9.550 9.920 154,318 +0.52(+5.53%)
Nov 02, 2023 9.390 9.850 9.185 9.400 130,575 +0.12(+1.29%)
Nov 01, 2023 9.300 9.620 9.100 9.280 146,504 -0.05(-0.54%)
Oct 31, 2023 8.600 9.410 8.510 9.330 134,478 +0.64(+7.36%)
Oct 30, 2023 8.550 8.750 8.455 8.690 82,049 +0.26(+3.08%)
Oct 27, 2023 8.500 8.500 8.260 8.430 101,864 -0.07(-0.82%)
Oct 26, 2023 8.580 8.670 8.460 8.500 89,714 -0.02(-0.23%)
Oct 25, 2023 8.520 8.605 8.400 8.520 146,226 -0.05(-0.58%)
Oct 24, 2023 8.510 8.625 8.463 8.570 105,786 +0.16(+1.90%)
Oct 23, 2023 8.700 8.730 8.310 8.410 114,249 -0.32(-3.67%)
Oct 20, 2023 8.620 8.920 8.490 8.730 221,085 +0.17(+1.99%)
Oct 19, 2023 9.050 9.070 8.510 8.560 150,859 -0.48(-5.31%)
Oct 18, 2023 8.980 9.160 8.920 9.040 112,574 +0.02(+0.22%)
Oct 17, 2023 8.840 9.140 8.650 9.020 164,166 +0.10(+1.12%)
Oct 16, 2023 8.840 9.015 8.460 8.920 95,421 +0.12(+1.36%)
Oct 13, 2023 8.730 8.870 8.350 8.800 160,196 +0.08(+0.92%)
Oct 12, 2023 8.700 8.800 8.390 8.720 156,998 +0.00(+0.00%)
Oct 11, 2023 8.900 9.080 8.255 8.720 132,275 -0.16(-1.80%)
Oct 10, 2023 8.650 9.070 8.650 8.880 129,511 +0.13(+1.49%)
Oct 09, 2023 8.600 8.830 8.310 8.750 676,673 -0.01(-0.11%)
Oct 06, 2023 8.790 9.030 8.640 8.760 95,174 +0.13(+1.51%)
Oct 05, 2023 8.110 8.700 8.110 8.630 94,410 +0.51(+6.28%)
Oct 04, 2023 8.100 8.460 8.020 8.120 189,733 -0.03(-0.37%)
Oct 03, 2023 8.330 8.330 7.832 8.150 118,814 -0.23(-2.74%)
Oct 02, 2023 8.970 8.970 8.140 8.380 150,230 -0.67(-7.40%)
Sep 29, 2023 9.700 9.700 9.020 9.050 129,810 -0.64(-6.60%)
Sep 28, 2023 10.10 10.10 9.610 9.690 80,908 -0.45(-4.44%)
Sep 27, 2023 10.08 10.35 9.775 10.14 81,158 +0.12(+1.20%)
Sep 26, 2023 9.660 10.14 9.590 10.02 86,486 +0.33(+3.41%)
Sep 25, 2023 9.400 9.710 9.490 9.690 133,327 +0.20(+2.11%)
Sep 22, 2023 9.630 9.730 9.200 9.490 148,048 -0.12(-1.25%)
Sep 21, 2023 9.460 9.700 9.200 9.610 106,709 +0.08(+0.84%)
Sep 20, 2023 10.23 10.25 9.510 9.530 82,785 -0.71(-6.93%)
Sep 19, 2023 10.00 10.41 9.920 10.24 226,558 +0.19(+1.89%)
Sep 18, 2023 9.890 10.26 9.665 10.05 288,258 +0.09(+0.90%)
Sep 15, 2023 9.640 10.05 9.405 9.960 680,208 +0.32(+3.32%)
Sep 14, 2023 9.880 9.980 9.350 9.640 245,276 -0.22(-2.23%)
Sep 13, 2023 10.56 10.87 9.790 9.860 237,180 -0.67(-6.36%)
Sep 12, 2023 10.72 10.84 10.46 10.53 98,314 -0.05(-0.47%)
Sep 11, 2023 10.44 10.65 10.36 10.58 104,238 +0.28(+2.72%)
Sep 08, 2023 10.56 10.60 10.16 10.30 111,385 -0.30(-2.83%)
Sep 07, 2023 11.10 11.10 10.56 10.60 120,202 -0.50(-4.50%)
Sep 06, 2023 11.24 11.27 10.83 11.10 106,371 -0.14(-1.25%)
Sep 05, 2023 10.86 11.26 10.81 11.24 318,859 +0.39(+3.59%)
Sep 01, 2023 10.37 10.98 10.37 10.85 132,339 +0.50(+4.83%)
Aug 31, 2023 10.89 10.89 10.32 10.35 237,588 -0.54(-4.96%)
Aug 30, 2023 10.91 11.01 10.78 10.89 593,233 -0.01(-0.09%)
Aug 29, 2023 10.81 11.07 10.73 10.90 55,444 +0.10(+0.93%)
Aug 28, 2023 10.90 10.90 10.54 10.80 60,288 -0.10(-0.92%)
Aug 25, 2023 11.07 11.16 10.80 10.90 74,001 -0.21(-1.89%)
Aug 24, 2023 11.24 11.32 11.04 11.11 105,205 -0.17(-1.51%)
Aug 23, 2023 11.11 11.40 11.08 11.28 99,699 +0.21(+1.90%)
Aug 22, 2023 10.61 11.11 10.55 11.07 131,474 +0.53(+5.03%)
Aug 21, 2023 10.45 10.58 10.23 10.54 97,654 +0.06(+0.57%)
Aug 18, 2023 10.00 10.50 9.990 10.48 186,447 +0.40(+3.97%)
Aug 17, 2023 9.990 10.30 9.820 10.08 175,544 +0.06(+0.60%)
Aug 16, 2023 10.12 10.32 9.930 10.02 470,291 -0.19(-1.86%)
Aug 15, 2023 10.26 10.65 10.07 10.21 168,022 -0.06(-0.58%)
Aug 14, 2023 10.69 10.77 10.15 10.27 165,800 -0.54(-5.00%)
Aug 11, 2023 10.34 11.09 10.26 10.81 210,699 +0.52(+5.05%)
Aug 10, 2023 10.09 10.65 10.09 10.29 172,973 -0.07(-0.68%)
Aug 09, 2023 10.53 10.79 10.28 10.36 143,785 -0.16(-1.52%)
Aug 08, 2023 10.06 10.57 9.800 10.52 243,556 +0.45(+4.47%)
Aug 07, 2023 10.06 10.39 9.950 10.07 162,503 +0.11(+1.10%)
Aug 04, 2023 10.05 10.13 9.880 9.960 113,816 -0.05(-0.50%)
Aug 03, 2023 10.22 10.41 9.930 10.01 185,994 -0.26(-2.53%)
Aug 02, 2023 10.25 10.29 10.05 10.27 109,530 -0.11(-1.06%)
Aug 01, 2023 10.51 10.62 10.18 10.38 84,154 -0.21(-1.98%)
Jul 31, 2023 10.26 10.73 10.02 10.59 180,392 +0.39(+3.82%)
Jul 28, 2023 10.06 10.28 10.03 10.20 98,766 +0.25(+2.51%)
Jul 27, 2023 10.18 10.70 9.825 9.950 136,859 -0.15(-1.49%)
Jul 26, 2023 10.22 10.30 10.03 10.10 135,021 -0.15(-1.46%)
Jul 25, 2023 10.29 10.33 10.19 10.25 97,223 -0.07(-0.68%)
Jul 24, 2023 10.46 10.70 10.21 10.32 116,242 -0.15(-1.43%)
Jul 21, 2023 11.01 11.03 10.43 10.47 81,100 -0.46(-4.21%)
Jul 20, 2023 11.11 11.26 10.90 10.93 436,809 -0.22(-1.97%)
Jul 19, 2023 11.37 11.57 11.11 11.15 180,371 -0.20(-1.76%)
Jul 18, 2023 11.29 11.61 11.21 11.35 218,186 +0.02(+0.18%)
Jul 17, 2023 11.74 12.18 11.30 11.33 184,219 -0.39(-3.33%)
Jul 14, 2023 11.51 11.76 11.29 11.72 232,243 +0.20(+1.74%)
Jul 13, 2023 10.40 11.58 10.27 11.52 309,794 +1.15(+11.09%)
Jul 12, 2023 10.17 10.42 9.930 10.37 201,588 +0.33(+3.29%)
Jul 11, 2023 9.970 10.18 9.800 10.04 275,350 +0.06(+0.60%)
Jul 10, 2023 10.27 10.43 9.940 9.980 167,766 -0.30(-2.92%)
Jul 07, 2023 10.41 10.54 10.23 10.28 135,490 -0.20(-1.91%)
Jul 06, 2023 10.59 10.59 10.24 10.48 126,625 -0.17(-1.60%)
Jul 05, 2023 10.65 10.87 10.51 10.65 225,808 -0.05(-0.47%)
Jul 03, 2023 10.71 11.11 10.59 10.70 114,248 -0.06(-0.56%)
Jun 30, 2023 11.08 11.12 10.74 10.76 147,016 -0.24(-2.18%)
Jun 29, 2023 11.19 11.20 10.97 11.00 125,053 -0.24(-2.14%)
Jun 28, 2023 11.40 11.46 11.15 11.24 125,881 -0.19(-1.66%)
Jun 27, 2023 11.34 11.73 11.07 11.43 184,952 +0.05(+0.48%)
Jun 26, 2023 12.41 12.47 11.17 11.38 221,992 -1.04(-8.41%)
Jun 23, 2023 12.22 12.52 12.04 12.42 694,503 +0.03(+0.24%)
Jun 22, 2023 12.85 13.28 12.17 12.39 370,693 -0.48(-3.73%)
Jun 21, 2023 13.07 13.07 12.40 12.87 457,427 -0.20(-1.53%)
Jun 20, 2023 12.94 13.52 12.81 13.07 463,215 +0.02(+0.15%)
Jun 16, 2023 12.85 13.40 12.67 13.05 2,890,571 +0.35(+2.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.