Skip to main content

CARGO Therapeutics, Inc. - Common Stock (NQ: CRGX )

15.43 -0.49 (-3.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 15.92 16.15 15.37 15.43 211,744 -0.49(-3.08%)
Jun 17, 2024 16.46 16.55 15.22 15.92 294,369 -0.80(-4.78%)
Jun 14, 2024 16.83 17.15 16.49 16.72 201,373 -0.46(-2.68%)
Jun 13, 2024 17.01 17.45 16.78 17.18 225,089 +0.08(+0.47%)
Jun 12, 2024 18.08 18.33 17.06 17.10 272,273 -0.32(-1.84%)
Jun 11, 2024 16.97 17.64 16.45 17.42 223,238 +0.22(+1.28%)
Jun 10, 2024 17.95 17.95 16.64 17.20 241,149 -0.76(-4.23%)
Jun 07, 2024 17.72 18.48 17.10 17.96 300,486 -0.03(-0.17%)
Jun 06, 2024 18.84 18.84 17.68 17.99 107,026 -0.98(-5.17%)
Jun 05, 2024 19.22 19.59 18.43 18.97 151,931 -0.20(-1.04%)
Jun 04, 2024 20.04 20.14 18.91 19.17 144,468 +0.19(+1.00%)
Jun 03, 2024 19.33 19.90 18.34 18.98 201,404 -0.02(-0.11%)
May 31, 2024 18.83 19.80 18.24 19.00 311,535 +0.33(+1.77%)
May 30, 2024 18.24 18.81 17.24 18.67 146,047 +0.63(+3.49%)
May 29, 2024 17.38 18.46 16.90 18.04 259,539 +0.17(+0.95%)
May 28, 2024 21.19 21.57 16.85 17.87 408,986 -2.99(-14.33%)
May 24, 2024 21.13 21.69 20.55 20.86 70,339 +0.02(+0.10%)
May 23, 2024 21.02 21.49 20.50 20.84 98,924 -0.17(-0.81%)
May 22, 2024 20.07 21.04 19.95 21.01 120,146 +0.96(+4.79%)
May 21, 2024 20.27 20.61 20.02 20.05 82,681 -0.36(-1.76%)
May 20, 2024 20.44 20.85 20.07 20.41 90,493 -0.01(-0.05%)
May 17, 2024 21.15 21.27 19.95 20.42 154,175 -0.92(-4.31%)
May 16, 2024 20.83 21.84 20.81 21.34 168,007 +0.35(+1.67%)
May 15, 2024 20.00 22.52 19.98 20.99 166,773 +1.29(+6.55%)
May 14, 2024 19.85 20.12 19.53 19.70 102,986 +0.19(+0.97%)
May 13, 2024 19.25 19.84 18.85 19.51 87,229 +0.42(+2.20%)
May 10, 2024 18.82 19.49 18.82 19.09 132,546 +0.09(+0.47%)
May 09, 2024 20.30 20.34 18.89 19.00 242,392 -1.38(-6.77%)
May 08, 2024 19.81 20.42 19.26 20.38 142,655 +0.14(+0.69%)
May 07, 2024 20.20 20.78 19.77 20.24 77,256 +0.28(+1.40%)
May 06, 2024 20.30 21.17 19.24 19.96 152,693 -0.37(-1.82%)
May 03, 2024 21.61 22.12 20.14 20.33 140,062 -0.63(-3.01%)
May 02, 2024 20.87 21.01 19.84 20.96 117,015 +0.42(+2.04%)
May 01, 2024 19.13 21.12 19.10 20.54 157,095 +1.44(+7.54%)
Apr 30, 2024 18.76 19.58 18.76 19.10 100,402 +0.04(+0.21%)
Apr 29, 2024 18.87 19.75 18.87 19.06 144,956 +0.38(+2.03%)
Apr 26, 2024 18.46 18.86 18.27 18.68 89,542 +0.40(+2.19%)
Apr 25, 2024 18.54 19.01 18.25 18.28 280,474 -0.47(-2.51%)
Apr 24, 2024 18.85 19.50 18.51 18.75 250,724 -0.25(-1.32%)
Apr 23, 2024 18.98 19.80 18.88 19.00 106,530 -0.03(-0.16%)
Apr 22, 2024 19.30 19.56 18.91 19.03 260,266 -0.16(-0.83%)
Apr 19, 2024 18.95 19.34 18.90 19.19 199,500 +0.09(+0.47%)
Apr 18, 2024 19.22 20.58 18.98 19.10 186,297 -0.40(-2.05%)
Apr 17, 2024 20.31 20.64 19.13 19.50 244,466 -0.50(-2.50%)
Apr 16, 2024 19.54 20.71 19.50 20.00 157,453 +0.11(+0.55%)
Apr 15, 2024 20.92 21.24 19.88 19.89 140,351 -0.95(-4.56%)
Apr 12, 2024 21.37 22.21 20.30 20.84 439,601 -0.74(-3.43%)
Apr 11, 2024 20.97 22.09 20.73 21.58 118,156 +0.57(+2.71%)
Apr 10, 2024 20.77 21.41 20.75 21.01 177,422 -0.21(-0.99%)
Apr 09, 2024 21.12 21.44 20.56 21.22 125,193 +0.02(+0.09%)
Apr 08, 2024 21.51 22.06 20.93 21.20 79,771 -0.29(-1.35%)
Apr 05, 2024 21.24 22.02 20.54 21.49 143,595 +0.22(+1.03%)
Apr 04, 2024 20.83 22.70 20.69 21.27 262,785 +0.53(+2.56%)
Apr 03, 2024 20.72 21.44 20.30 20.74 200,241 -0.17(-0.81%)
Apr 02, 2024 20.85 21.39 19.88 20.91 117,302 -0.72(-3.33%)
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.