
Cullinan Therapeutics Inc (CGEM)
NASDAQ
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.8 | -8 | 10 | 10.27 | 9.2 | 291598 | 9.70700419 | CS |
4 | -1.17 | -11.2825458052 | 10.37 | 11.92 | 9.2 | 431782 | 10.38293801 | CS |
12 | -3.29 | -26.3410728583 | 12.49 | 13.78 | 9.2 | 518574 | 11.448074 | CS |
26 | -7.46 | -44.7779111645 | 16.66 | 19.89 | 9.2 | 524436 | 14.44307114 | CS |
52 | -8.92 | -49.2273730684 | 18.12 | 30.1886 | 9.2 | 651430 | 17.82537122 | CS |
156 | -5.15 | -35.8885017422 | 14.35 | 30.1886 | 7.3 | 392663 | 14.97242067 | CS |
260 | -32.8 | -78.0952380952 | 42 | 59.85 | 7.3 | 356595 | 17.59143763 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739921700 | 9.26 | -0.27 | -2.83 | 9.815 | 9.815 | 9.06 | 331590 |
1739576100 | 9.53 | -0.06 | -0.63 | 9.52 | 9.93 | 9.47 | 274308 |
1739489700 | 9.59 | -0.3 | -3.03 | 9.96 | 9.96 | 9.48 | 284611 |
1739403300 | 9.89 | 0.08 | 0.82 | 9.6 | 9.95 | 9.5 | 241091 |
1739316900 | 9.81 | -0.29 | -2.87 | 10 | 10.27 | 9.77 | 366381 |
1739230500 | 10.1 | -0.11 | -1.08 | 10.26 | 10.32 | 10 | 310949 |
1738971300 | 10.21 | -0.14 | -1.35 | 10.42 | 10.58 | 10.05 | 354652 |
1738884900 | 10.35 | 0.05 | 0.49 | 10.31 | 10.7 | 10.05 | 1376507 |
1738798500 | 10.3 | 0.1 | 0.98 | 10.2 | 10.62 | 10.08 | 338556 |
1738712100 | 10.2 | 0.14 | 1.39 | 10.01 | 10.51 | 10.01 | 340558 |
1738625700 | 10.06 | -0.5 | -4.73 | 10.29 | 10.54 | 10 | 269617 |
1738366500 | 10.56 | -0.42 | -3.83 | 11.04 | 11.28 | 10.37 | 412369 |
1738280100 | 10.98 | -0.27 | -2.40 | 11.51 | 11.92 | 10.73 | 593179 |
1738193700 | 11.25 | 0.8 | 7.66 | 10.82 | 11.89 | 10.5 | 665036 |
1738107300 | 10.45 | 0.15 | 1.46 | 10.36 | 10.565 | 10.1101 | 232093 |
1738020900 | 10.3 | -0.25 | -2.37 | 10.48 | 10.88 | 10.175 | 334830 |
1737761700 | 10.55 | 0.04 | 0.38 | 10.53 | 10.7479 | 10.35 | 617082 |
1737675300 | 10.51 | 0 | 0.00 | 10.51 | 10.51 | 10.51 | 0 |
1737588900 | 10.51 | 0.09 | 0.86 | 10.4 | 10.59 | 10.14 | 418169 |
1737502500 | 10.42 | 0.16 | 1.56 | 10.37 | 10.52 | 10.26 | 342091 |
1737156900 | 10.26 | 0.12 | 1.18 | 10.28 | 10.52 | 10.17 | 272127 |
1737070500 | 10.14 | -0.04 | -0.39 | 10.12 | 10.4546 | 10.01 | 474067 |
1736984100 | 10.18 | 0.17 | 1.70 | 10.22 | 10.39 | 9.83 | 702776 |
1736897700 | 10.01 | -1.03 | -9.33 | 11.19 | 11.31 | 9.5005 | 873022 |
1736811300 | 11.04 | -0.15 | -1.34 | 11.16 | 11.23 | 10.69 | 705110 |
1736552100 | 11.19 | 0.06 | 0.54 | 10.98 | 11.26 | 10.5 | 1234964 |
1736379300 | 11.13 | -0.43 | -3.72 | 11.64 | 11.81 | 11.07 | 344260 |
1736292900 | 11.56 | -0.22 | -1.87 | 11.805 | 12.16 | 11.36 | 379414 |
1736206500 | 11.78 | -0.9 | -7.10 | 12.62 | 12.78 | 11.75 | 382018 |
1735947300 | 12.68 | 0.29 | 2.34 | 12.565 | 12.985 | 12.515 | 290627 |
1735860900 | 12.39 | 0.21 | 1.72 | 12.74 | 12.95 | 12.28 | 416563 |
1735688100 | 12.18 | -0.02 | -0.16 | 12.37 | 12.85 | 11.99 | 361761 |
1735601700 | 12.2 | 0.18 | 1.50 | 11.8 | 12.28 | 11.78 | 546497 |
1735342500 | 12.02 | -0.88 | -6.82 | 12.88 | 12.88 | 11.81 | 1899612 |
1735256100 | 12.9 | 0.63 | 5.13 | 12.07 | 12.95 | 11.875 | 743245 |
1735077840 | 12.27 | 0.4 | 3.37 | 11.87 | 12.38 | 11.675 | 157806 |
1734996900 | 11.87 | 0.27 | 2.33 | 11.61 | 11.97 | 11.34 | 714071 |
1734737700 | 11.6 | 0.65 | 5.94 | 10.82 | 11.86 | 10.78 | 806878 |
1734651300 | 10.95 | 0.18 | 1.67 | 10.9 | 11.12 | 10.44 | 474081 |
1734564900 | 10.77 | -0.72 | -6.27 | 11.33 | 11.5 | 10.5 | 716853 |
1734478500 | 11.49 | -0.31 | -2.63 | 11.745 | 11.87 | 11.31 | 344832 |
1734392100 | 11.8 | 0.05 | 0.43 | 11.72 | 12.06 | 11.5 | 372112 |
1734132900 | 11.75 | -0.45 | -3.69 | 11.88 | 12.17 | 11.58 | 364767 |
1734046500 | 12.2 | -0.32 | -2.56 | 12.04 | 12.41 | 12.02 | 370856 |
1733960100 | 12.52 | -0.03 | -0.24 | 12.66 | 12.79 | 12.43 | 383514 |
1733873700 | 12.55 | -0.15 | -1.18 | 12.63 | 12.7 | 12.3 | 306935 |
1733787300 | 12.7 | -0.36 | -2.76 | 13.6 | 13.6 | 12.64 | 295963 |
1733528100 | 13.06 | 0.62 | 4.98 | 12.64 | 13.21 | 12.4 | 367959 |
1733441700 | 12.44 | -0.52 | -4.01 | 13.03 | 13.03 | 12.2771 | 1225303 |
1733355300 | 12.96 | 0.16 | 1.25 | 12.81 | 13.025 | 12.495 | 501284 |
1733268900 | 12.8 | -0.37 | -2.81 | 13.175 | 13.62 | 12.6446 | 722138 |
1733182500 | 13.17 | -0.28 | -2.08 | 13.56 | 13.78 | 13.03 | 674679 |
1732917840 | 13.45 | 0.36 | 2.75 | 13.41 | 13.57 | 12.89 | 410113 |
1732750500 | 13.09 | 0.32 | 2.51 | 12.82 | 13.11 | 12.43 | 481614 |
1732664100 | 12.77 | 0.25 | 2.00 | 12.49 | 13.2 | 12.49 | 394513 |
1732577700 | 12.52 | -0.02 | -0.16 | 12.66 | 13.02 | 12.33 | 645345 |
1732318500 | 12.54 | 0.32 | 2.62 | 12.385 | 12.78 | 12.14 | 466452 |
1732232100 | 12.22 | -0.36 | -2.86 | 12.53 | 12.83 | 12.04 | 643154 |
1732145700 | 12.58 | -0.52 | -3.97 | 12.77 | 13.515 | 12.5 | 851739 |
1732059300 | 13.1 | -0.35 | -2.60 | 13.3575 | 13.52 | 13.02 | 470810 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約