Singapore markets open in 7 hours 47 minutes
Straits Times Index
3,330.01 -8.93 (-0.27%) S&P 500
5,337.57 +46.23 (+0.87%) Dow
38,739.49 +28.20 (+0.07%) Nasdaq
17,127.27 +270.23 (+1.60%) Bitcoin USD
71,443.22 +865.90 (+1.23%) CMC Crypto 200
1,521.78 +48.03 (+3.26%)
CARGO Therapeutics, Inc. (CRGX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:53PM EDT. Market open.
Time period:
05 Jun 2023 - 05 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jun 2024 | 19.22 | 19.59 | 18.97 | 19.13 | 19.13 | 34,710 |
| 04 Jun 2024 | 20.04 | 20.15 | 18.92 | 19.17 | 19.17 | 144,500 |
| 03 Jun 2024 | 19.33 | 19.90 | 18.34 | 18.98 | 18.98 | 201,400 |
| 31 May 2024 | 18.83 | 19.80 | 18.24 | 19.00 | 19.00 | 311,500 |
| 30 May 2024 | 18.24 | 18.81 | 17.24 | 18.67 | 18.67 | 146,000 |
| 29 May 2024 | 17.38 | 18.46 | 16.90 | 18.04 | 18.04 | 259,500 |
| 28 May 2024 | 21.19 | 21.57 | 16.85 | 17.87 | 17.87 | 409,000 |
| 24 May 2024 | 21.13 | 21.69 | 20.55 | 20.86 | 20.86 | 70,300 |
| 23 May 2024 | 21.02 | 21.49 | 20.50 | 20.84 | 20.84 | 98,900 |
| 22 May 2024 | 20.07 | 21.04 | 19.95 | 21.01 | 21.01 | 120,100 |
| 21 May 2024 | 20.27 | 20.61 | 20.02 | 20.05 | 20.05 | 82,700 |
| 20 May 2024 | 20.44 | 20.85 | 20.07 | 20.41 | 20.41 | 90,500 |
| 17 May 2024 | 21.15 | 21.27 | 19.95 | 20.42 | 20.42 | 154,200 |
| 16 May 2024 | 20.83 | 21.84 | 20.81 | 21.34 | 21.34 | 168,000 |
| 15 May 2024 | 20.00 | 22.51 | 19.98 | 20.99 | 20.99 | 166,700 |
| 14 May 2024 | 19.85 | 20.13 | 19.53 | 19.70 | 19.70 | 103,000 |
| 13 May 2024 | 19.25 | 19.84 | 18.85 | 19.51 | 19.51 | 87,200 |
| 10 May 2024 | 18.82 | 19.49 | 18.82 | 19.09 | 19.09 | 132,500 |
| 09 May 2024 | 20.30 | 20.34 | 18.89 | 19.00 | 19.00 | 242,400 |
| 08 May 2024 | 19.81 | 20.42 | 19.26 | 20.38 | 20.38 | 142,700 |
| 07 May 2024 | 20.20 | 20.78 | 19.77 | 20.24 | 20.24 | 77,300 |
| 06 May 2024 | 20.30 | 21.17 | 19.24 | 19.96 | 19.96 | 152,700 |
| 03 May 2024 | 21.61 | 22.13 | 20.14 | 20.33 | 20.33 | 140,100 |
| 02 May 2024 | 20.87 | 21.01 | 19.84 | 20.96 | 20.96 | 117,000 |
| 01 May 2024 | 19.13 | 21.13 | 19.10 | 20.54 | 20.54 | 157,100 |
| 30 Apr 2024 | 18.76 | 19.58 | 18.76 | 19.10 | 19.10 | 100,400 |
| 29 Apr 2024 | 18.87 | 19.75 | 18.87 | 19.06 | 19.06 | 145,000 |
| 26 Apr 2024 | 18.46 | 18.86 | 18.26 | 18.68 | 18.68 | 89,500 |
| 25 Apr 2024 | 18.54 | 19.01 | 18.25 | 18.28 | 18.28 | 280,500 |
| 24 Apr 2024 | 18.85 | 19.50 | 18.51 | 18.75 | 18.75 | 250,700 |
| 23 Apr 2024 | 18.98 | 19.80 | 18.88 | 19.00 | 19.00 | 106,500 |
| 22 Apr 2024 | 19.30 | 19.56 | 18.91 | 19.03 | 19.03 | 260,300 |
| 19 Apr 2024 | 18.95 | 19.33 | 18.90 | 19.19 | 19.19 | 199,500 |
| 18 Apr 2024 | 19.22 | 20.58 | 18.98 | 19.10 | 19.10 | 186,300 |
| 17 Apr 2024 | 20.31 | 20.64 | 19.13 | 19.50 | 19.50 | 244,500 |
| 16 Apr 2024 | 19.54 | 20.71 | 19.50 | 20.00 | 20.00 | 157,500 |
| 15 Apr 2024 | 20.92 | 21.24 | 19.88 | 19.89 | 19.89 | 140,400 |
| 12 Apr 2024 | 21.37 | 22.21 | 20.30 | 20.84 | 20.84 | 439,600 |
| 11 Apr 2024 | 20.97 | 22.08 | 20.73 | 21.58 | 21.58 | 118,200 |
| 10 Apr 2024 | 20.77 | 21.41 | 20.75 | 21.01 | 21.01 | 177,400 |
| 09 Apr 2024 | 21.12 | 21.44 | 20.56 | 21.22 | 21.22 | 125,200 |
| 08 Apr 2024 | 21.51 | 22.06 | 20.93 | 21.20 | 21.20 | 79,800 |
| 05 Apr 2024 | 21.24 | 22.02 | 20.54 | 21.49 | 21.49 | 143,600 |
| 04 Apr 2024 | 20.83 | 22.70 | 20.69 | 21.27 | 21.27 | 262,800 |
| 03 Apr 2024 | 20.72 | 21.44 | 20.30 | 20.74 | 20.74 | 200,200 |
| 02 Apr 2024 | 20.85 | 21.39 | 19.88 | 20.91 | 20.91 | 117,300 |
| 01 Apr 2024 | 22.32 | 22.79 | 20.81 | 21.63 | 21.63 | 264,500 |
| 28 Mar 2024 | 21.83 | 23.24 | 21.69 | 22.32 | 22.32 | 236,300 |
| 27 Mar 2024 | 23.88 | 24.60 | 22.23 | 22.41 | 22.41 | 259,300 |
| 26 Mar 2024 | 24.23 | 26.61 | 23.47 | 23.83 | 23.83 | 269,800 |
| 25 Mar 2024 | 26.02 | 26.02 | 23.96 | 24.00 | 24.00 | 229,300 |
| 22 Mar 2024 | 26.48 | 27.96 | 25.55 | 25.90 | 25.90 | 327,100 |
| 21 Mar 2024 | 26.50 | 27.23 | 24.00 | 25.15 | 25.15 | 314,300 |
| 20 Mar 2024 | 27.02 | 28.13 | 25.88 | 26.82 | 26.82 | 279,500 |
| 19 Mar 2024 | 26.00 | 27.93 | 25.82 | 27.29 | 27.29 | 496,800 |
| 18 Mar 2024 | 30.50 | 32.79 | 24.87 | 26.60 | 26.60 | 823,700 |
| 15 Mar 2024 | 28.50 | 33.84 | 27.97 | 31.28 | 31.28 | 3,878,300 |
| 14 Mar 2024 | 30.83 | 32.60 | 26.16 | 28.09 | 28.09 | 506,500 |
| 13 Mar 2024 | 28.71 | 31.48 | 28.71 | 30.92 | 30.92 | 371,400 |
| 12 Mar 2024 | 29.37 | 30.62 | 28.50 | 29.07 | 29.07 | 243,600 |
| 11 Mar 2024 | 30.10 | 33.92 | 29.72 | 29.82 | 29.82 | 357,100 |
| 08 Mar 2024 | 32.06 | 33.05 | 30.33 | 30.72 | 30.72 | 324,400 |
| 07 Mar 2024 | 26.80 | 32.50 | 26.45 | 32.23 | 32.23 | 506,600 |
| 06 Mar 2024 | 26.68 | 27.96 | 26.22 | 26.45 | 26.45 | 212,900 |
| 05 Mar 2024 | 27.01 | 28.26 | 26.57 | 26.62 | 26.62 | 519,500 |
| 04 Mar 2024 | 25.26 | 28.14 | 24.87 | 27.65 | 27.65 | 491,500 |
| 01 Mar 2024 | 24.00 | 25.74 | 23.70 | 25.07 | 25.07 | 290,400 |
| 29 Feb 2024 | 25.34 | 25.71 | 23.72 | 24.18 | 24.18 | 426,300 |
| 28 Feb 2024 | 23.61 | 26.00 | 23.60 | 25.05 | 25.05 | 304,800 |
| 27 Feb 2024 | 23.85 | 24.33 | 22.96 | 24.20 | 24.20 | 298,300 |
| 26 Feb 2024 | 23.57 | 25.39 | 23.06 | 23.52 | 23.52 | 301,200 |
| 23 Feb 2024 | 23.39 | 23.75 | 22.46 | 23.34 | 23.34 | 251,500 |
| 22 Feb 2024 | 22.03 | 23.26 | 21.92 | 22.78 | 22.78 | 255,800 |
| 21 Feb 2024 | 23.30 | 23.81 | 21.24 | 21.83 | 21.83 | 370,400 |
| 20 Feb 2024 | 22.00 | 23.71 | 22.00 | 23.46 | 23.46 | 384,800 |
| 16 Feb 2024 | 22.43 | 23.26 | 21.66 | 22.20 | 22.20 | 217,400 |
| 15 Feb 2024 | 21.66 | 23.38 | 21.66 | 22.82 | 22.82 | 135,500 |
| 14 Feb 2024 | 21.46 | 22.16 | 21.42 | 21.60 | 21.60 | 106,000 |
| 13 Feb 2024 | 22.24 | 22.47 | 20.92 | 21.41 | 21.41 | 166,000 |
| 12 Feb 2024 | 22.96 | 23.02 | 22.19 | 22.24 | 22.24 | 74,300 |
| 09 Feb 2024 | 23.92 | 23.92 | 22.17 | 22.54 | 22.54 | 71,200 |
| 08 Feb 2024 | 23.47 | 24.21 | 21.78 | 23.57 | 23.57 | 156,200 |
| 07 Feb 2024 | 23.49 | 23.49 | 22.02 | 23.00 | 23.00 | 119,300 |
| 06 Feb 2024 | 22.22 | 22.99 | 21.46 | 22.94 | 22.94 | 58,400 |
| 05 Feb 2024 | 22.95 | 23.17 | 21.94 | 22.05 | 22.05 | 194,100 |
| 02 Feb 2024 | 22.70 | 24.15 | 22.34 | 23.50 | 23.50 | 266,400 |
| 01 Feb 2024 | 22.63 | 23.77 | 22.00 | 22.50 | 22.50 | 325,800 |
| 31 Jan 2024 | 22.75 | 23.19 | 21.03 | 22.01 | 22.01 | 81,400 |
| 30 Jan 2024 | 22.74 | 23.32 | 22.03 | 22.91 | 22.91 | 114,700 |
| 29 Jan 2024 | 22.79 | 23.17 | 21.19 | 22.50 | 22.50 | 180,500 |
| 26 Jan 2024 | 22.53 | 23.55 | 22.37 | 22.84 | 22.84 | 75,000 |
| 25 Jan 2024 | 22.66 | 24.15 | 21.68 | 22.51 | 22.51 | 85,600 |
| 24 Jan 2024 | 23.39 | 25.00 | 22.28 | 22.66 | 22.66 | 140,500 |
| 23 Jan 2024 | 22.50 | 23.97 | 20.93 | 23.42 | 23.42 | 131,200 |
| 22 Jan 2024 | 20.78 | 24.94 | 20.78 | 21.37 | 21.37 | 205,600 |
| 19 Jan 2024 | 20.86 | 21.79 | 20.27 | 20.78 | 20.78 | 85,900 |
| 18 Jan 2024 | 19.50 | 21.25 | 18.80 | 20.50 | 20.50 | 107,400 |
| 17 Jan 2024 | 19.50 | 20.22 | 19.00 | 19.34 | 19.34 | 108,400 |
| 16 Jan 2024 | 19.89 | 20.40 | 19.29 | 19.50 | 19.50 | 240,200 |
| 12 Jan 2024 | 20.75 | 21.03 | 18.51 | 20.41 | 20.41 | 97,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.