Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGS - Delayed Quote USD

CARGO Therapeutics, Inc. (CRGX)

Compare
4.2300
+0.1100
+(2.67%)
At close: April 2 at 4:00:00 PM EDT
4.1600
-0.07
(-1.65%)
Pre-Market: 7:06:50 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 2, 20254.06004.25004.05004.23004.2300381,100
Apr 1, 20254.05004.13503.98804.12004.12001,321,900
Mar 31, 20254.13004.15004.02004.07004.0700494,700
Mar 28, 20254.15004.24004.15004.18004.1800265,600
Mar 27, 20254.04004.25004.00004.17004.1700329,100
Mar 26, 20254.17004.17003.98004.04004.0400360,200
Mar 25, 20254.18004.22504.11004.18004.1800475,700
Mar 24, 20254.23004.25204.12004.20004.2000509,700
Mar 21, 20254.18004.25004.12004.18004.1800976,800
Mar 20, 20254.08004.25003.93004.19004.19001,331,300
Mar 19, 20254.50004.55004.04004.15004.15004,284,600
Mar 18, 20254.06004.09003.79003.80003.80001,815,800
Mar 17, 20254.31004.37004.10004.11004.1100407,900
Mar 14, 20254.18004.31104.17004.21004.2100301,900
Mar 13, 20254.15004.25004.04004.13004.1300634,200
Mar 12, 20253.93004.15003.90504.15004.1500217,700
Mar 11, 20254.00004.06003.80003.92003.9200397,700
Mar 10, 20253.90004.06103.82204.01004.0100269,600
Mar 7, 20253.83004.06503.73503.96003.9600714,400
Mar 6, 20253.85003.94503.79003.83003.8300773,400
Mar 5, 20253.80003.93003.75003.92003.9200600,600
Mar 4, 20253.66003.86003.61003.80003.8000602,800
Mar 3, 20253.78003.84003.63003.68003.6800756,400
Feb 28, 20253.66003.78003.59003.76003.7600487,000
Feb 27, 20253.82003.89003.60003.64003.6400473,500
Feb 26, 20253.88003.96003.79503.82003.8200263,600
Feb 25, 20253.93003.93003.79003.88003.8800399,100
Feb 24, 20253.85004.06003.76103.90003.9000906,700
Feb 21, 20253.77003.83003.67003.77003.7700630,200
Feb 20, 20253.90003.95003.68003.69003.6900499,000
Feb 19, 20253.70003.88903.67003.87003.8700394,300
Feb 18, 20253.78503.86003.67003.70003.7000909,300
Feb 14, 20253.68003.88503.64103.70003.7000974,500
Feb 13, 20253.60003.81503.57003.69003.69001,423,800
Feb 12, 20253.40003.60003.40003.59003.5900376,400
Feb 11, 20253.41003.50003.27003.48003.4800786,900
Feb 10, 20253.64003.66003.35503.42003.4200456,900
Feb 7, 20253.71003.80003.56003.58003.58001,004,500
Feb 6, 20253.74003.93003.61003.70003.7000907,300
Feb 5, 20253.70003.92503.67003.72003.72001,024,400
Feb 4, 20253.64003.78003.52003.70003.7000904,000
Feb 3, 20253.50003.88003.44003.65003.65001,742,500
Jan 31, 20253.45003.72003.38003.60003.60004,638,500
Jan 30, 20253.13003.49003.00003.39003.390021,385,400
Jan 29, 202513.470014.010012.925013.190013.19005,442,500
Jan 28, 202513.610014.679013.270013.650013.6500156,500
Jan 27, 202513.390014.500012.570013.660013.6600190,900
Jan 24, 202513.840014.285013.300013.460013.4600146,500
Jan 23, 202512.620013.890012.505013.840013.8400213,200
Jan 22, 202512.990013.130012.510012.720012.7200193,200
Jan 21, 202512.550013.095012.310012.860012.8600205,400
Jan 17, 202512.170012.898011.910012.390012.3900245,400
Jan 16, 202512.120012.400011.610012.000012.0000267,200
Jan 15, 202511.360012.390010.980012.040012.0400275,900
Jan 14, 202512.070012.110010.910011.180011.1800340,200
Jan 13, 202512.970012.990011.800012.035012.0350363,000
Jan 10, 202514.200014.208013.310013.500013.5000265,500
Jan 8, 202514.760014.800013.805014.200014.2000166,600
Jan 7, 202513.980015.100013.650014.790014.7900205,200
Jan 6, 202515.040015.745013.885013.980013.9800343,400
Jan 3, 202515.170015.460014.710015.120015.1200143,900
Jan 2, 202514.630015.830014.220015.050015.0500254,600
Dec 31, 202413.970014.650013.535014.420014.4200148,300
Dec 30, 202413.960014.280013.100013.760013.7600134,400
Dec 27, 202414.560014.860013.440014.140014.1400537,600
Dec 26, 202414.360014.940014.150014.890014.8900102,100
Dec 24, 202414.650014.715013.965014.660014.660074,700
Dec 23, 202414.740014.950014.170014.720014.7200231,400
Dec 20, 202413.340015.010012.718014.900014.90001,033,300
Dec 19, 202412.940013.630012.170013.510013.5100404,000
Dec 18, 202414.820014.915012.580012.810012.8100208,900
Dec 17, 202414.350015.260014.165014.760014.7600292,700
Dec 16, 202413.650014.580013.330014.500014.5000490,100
Dec 13, 202414.970015.030013.380013.740013.7400288,700
Dec 12, 202416.820017.000014.930014.940014.9400377,700
Dec 11, 202416.660016.660015.410016.400016.4000268,000
Dec 10, 202416.610016.940016.010016.360016.3600210,000
Dec 9, 202418.540019.130016.610016.700016.7000294,500
Dec 6, 202417.310018.815017.285018.470018.4700199,800
Dec 5, 202417.320017.705016.945017.110017.1100202,500
Dec 4, 202418.120018.120017.230017.430017.4300190,700
Dec 3, 202417.820018.320017.370018.140018.1400258,800
Dec 2, 202418.090018.200017.250017.900017.9000188,600
Nov 29, 202417.770018.460017.645018.180018.1800114,400
Nov 27, 202417.330017.810017.010017.670017.6700112,000
Nov 26, 202416.920017.550016.570017.230017.2300186,400
Nov 25, 202416.650017.110015.900016.420016.4200231,000
Nov 22, 202415.710016.730015.500016.230016.2300163,400
Nov 21, 202415.620016.150015.280015.730015.7300105,600
Nov 20, 202416.100016.680015.270015.820015.8200212,300
Nov 19, 202416.000016.560015.830016.110016.1100486,000
Nov 18, 202416.060016.720015.980016.050016.0500268,600
Nov 15, 202417.210017.405015.460016.000016.0000501,100
Nov 14, 202418.810020.130016.850017.000017.0000247,600
Nov 13, 202422.980023.000018.900019.030019.0300186,500
Nov 12, 202421.950022.310020.880021.140021.1400170,000
Nov 11, 202422.830022.880021.690021.980021.9800122,000
Nov 8, 202421.710022.770021.580022.360022.3600142,400
Nov 7, 202421.320021.560020.730021.490021.4900153,800
Nov 6, 202421.000021.780020.000021.270021.2700309,800
Nov 5, 202421.120021.470019.960020.500020.5000121,200
Nov 4, 202420.290021.600020.095021.200021.2000115,900
Nov 1, 202419.850020.480019.560020.370020.370095,800
Oct 31, 202420.900021.720019.100019.500019.5000172,900
Oct 30, 202422.290022.480020.850021.160021.1600147,700
Oct 29, 202421.850022.560021.435022.530022.5300138,900
Oct 28, 202421.000022.000020.580021.930021.9300116,000
Oct 25, 202420.870021.380019.920020.950020.9500113,100
Oct 24, 202421.000021.095020.280020.600020.600083,700
Oct 23, 202420.750021.380020.670020.920020.9200162,800
Oct 22, 202420.680021.220020.435021.010021.0100105,900
Oct 21, 202422.000022.230020.550020.960020.9600149,000
Oct 18, 202421.710022.420021.420022.220022.2200156,900
Oct 17, 202423.000023.280021.700021.700021.7000132,700
Oct 16, 202422.150023.200021.880023.030023.0300293,800
Oct 15, 202420.440022.220019.610021.850021.8500335,200
Oct 14, 202419.880020.470019.830020.270020.2700176,000
Oct 11, 202418.800020.415018.390020.000020.0000201,200
Oct 10, 202418.450019.005018.130018.800018.8000154,300
Oct 9, 202419.060019.220018.410018.770018.7700170,300
Oct 8, 202418.770019.510018.545019.020019.0200184,000
Oct 7, 202417.550018.640017.400018.640018.6400155,400
Oct 4, 202417.840017.980017.470017.770017.7700127,300
Oct 3, 202417.910018.130017.430017.480017.4800159,600
Oct 2, 202418.100018.405017.460018.030018.0300212,600
Oct 1, 202418.410018.420017.330018.270018.2700284,900
Sep 30, 202417.280018.660017.280018.450018.4500291,900
Sep 27, 202418.710018.710017.190017.420017.4200259,500
Sep 26, 202419.280019.380018.460018.490018.4900179,400
Sep 25, 202419.580019.950018.980019.130019.1300193,900
Sep 24, 202419.650020.340019.210019.580019.5800307,700
Sep 23, 202423.640024.335019.120019.480019.4800583,200
Sep 20, 202424.680024.700023.690023.850023.85003,741,800
Sep 19, 202424.650025.160023.920025.000025.0000310,000
Sep 18, 202423.320025.450023.185024.200024.2000369,100
Sep 17, 202422.820023.640022.520023.330023.3300259,000
Sep 16, 202422.130022.890021.520022.810022.8100382,000
Sep 13, 202422.230022.780022.010022.170022.1700180,400
Sep 12, 202421.870022.470021.580022.000022.0000179,500
Sep 11, 202422.500023.200021.800021.980021.9800315,400
Sep 10, 202421.300023.090020.860022.640022.6400390,700
Sep 9, 202419.050021.790018.905021.340021.3400563,900
Sep 6, 202419.220019.440018.440018.850018.8500196,300
Sep 5, 202418.020019.460017.795019.210019.2100262,700
Sep 4, 202417.570018.370017.480017.980017.9800202,700
Sep 3, 202418.470019.210017.650017.750017.7500891,900
Aug 30, 202417.990019.050017.950018.860018.8600206,600
Aug 29, 202417.140018.210016.920017.790017.7900140,300
Aug 28, 202416.600017.060016.280016.970016.9700161,500
Aug 27, 202417.280017.280016.750016.750016.7500122,200
Aug 26, 202417.990018.210016.580017.290017.2900207,600
Aug 23, 202417.440018.000017.300017.950017.9500461,100
Aug 22, 202417.450017.770017.110017.380017.3800355,200
Aug 21, 202417.350017.750017.020017.400017.4000521,600
Aug 20, 202417.410017.620016.660017.150017.1500355,800
Aug 19, 202416.490017.605016.150017.500017.5000781,000
Aug 16, 202416.400016.980016.020016.570016.5700277,700
Aug 15, 202416.590016.995015.950016.400016.4000340,400
Aug 14, 202415.200016.780015.200016.520016.5200444,400
Aug 13, 202417.214017.214014.890015.290015.2900267,700
Aug 12, 202414.100014.820013.880014.500014.5000185,400
Aug 9, 202414.000014.395013.810013.970013.9700184,200
Aug 8, 202414.080014.265013.560013.990013.9900299,000
Aug 7, 202415.180015.315013.715013.840013.8400188,700
Aug 6, 202414.700015.965014.390014.840014.8400225,100
Aug 5, 202415.750016.200014.270014.720014.7200416,100
Aug 2, 202416.120016.395015.230015.620015.6200271,000
Aug 1, 202417.010017.295016.600016.700016.7000213,600
Jul 31, 202416.990017.350016.570017.030017.0300131,100
Jul 30, 202417.080017.350016.600016.900016.9000123,700
Jul 29, 202418.100018.100016.840016.990016.9900194,500
Jul 26, 202417.990019.719017.565017.850017.8500120,600
Jul 25, 202417.490018.070017.240017.700017.7000101,400
Jul 24, 202417.180018.000017.110017.340017.3400102,400
Jul 23, 202416.820017.660016.820017.500017.5000121,000
Jul 22, 202416.470017.300016.010016.870016.8700286,700
Jul 19, 202417.080017.080015.830015.830015.8300222,400
Jul 18, 202417.510018.000017.000017.040017.0400182,700
Jul 17, 202418.100018.500017.020017.620017.6200203,800
Jul 16, 202417.830018.580017.680018.490018.4900542,500
Jul 15, 202417.890018.095017.410017.600017.6000203,600
Jul 12, 202417.250018.110017.220017.700017.7000192,200
Jul 11, 202417.020017.570017.020017.200017.2000295,900
Jul 10, 202416.340016.771016.090016.600016.6000131,200
Jul 9, 202416.150016.600015.910016.390016.3900102,900
Jul 8, 202416.100016.290015.550016.000016.0000162,400
Jul 5, 202415.270015.560014.700015.370015.3700160,300
Jul 3, 202415.970016.240015.230015.360015.360081,500
Jul 2, 202416.050016.410015.780015.830015.8300251,200
Jul 1, 202416.360016.730015.923016.000016.0000114,800
Jun 28, 202415.950016.750015.898016.420016.4200553,600
Jun 27, 202415.280015.650014.680015.640015.6400174,000
Jun 26, 202415.000015.100014.500014.600014.6000188,500
Jun 25, 202415.680016.710014.830014.900014.9000256,700
Jun 24, 202414.820015.610014.600015.570015.5700264,200
Jun 21, 202415.100015.345014.690014.900014.9000363,700
Jun 20, 202415.250015.630014.827015.040015.0400214,200
Jun 18, 202415.920016.150015.370015.430015.4300211,700
Jun 17, 202416.460016.550015.220015.920015.9200294,400
Jun 14, 202416.830017.149016.490016.720016.7200201,400
Jun 13, 202417.010017.445016.780017.180017.1800225,100
Jun 12, 202418.080018.330017.060017.100017.1000272,300
Jun 11, 202416.970017.645016.450017.420017.4200223,200
Jun 10, 202417.950017.950016.640017.200017.2000241,100
Jun 7, 202417.720018.475017.100017.960017.9600300,500
Jun 6, 202418.840018.840017.680017.990017.9900107,000
Jun 5, 202419.220019.590018.430018.970018.9700151,900
Jun 4, 202420.040020.145018.915019.170019.1700144,500
Jun 3, 202419.330019.900018.341018.980018.9800201,400
May 31, 202418.830019.800018.240019.000019.0000311,500
May 30, 202418.240018.810017.240018.670018.6700146,000
May 29, 202417.380018.460016.900018.040018.0400259,500
May 28, 202421.190021.570016.850017.870017.8700409,000
May 24, 202421.130021.690020.553020.860020.860070,300
May 23, 202421.020021.490020.500020.840020.840098,900
May 22, 202420.070021.040019.955021.010021.0100120,100
May 21, 202420.270020.610020.025020.050020.050082,700
May 20, 202420.440020.850020.065020.410020.410090,500
May 17, 202421.150021.270019.950020.420020.4200154,200
May 16, 202420.830021.840020.810021.340021.3400168,000
May 15, 202420.000022.515019.975020.990020.9900166,700
May 14, 202419.850020.125019.530019.700019.7000103,000
May 13, 202419.250019.840018.850019.510019.510087,200
May 10, 202418.820019.490018.820019.090019.0900132,500
May 9, 202420.300020.340018.890019.000019.0000242,400
May 8, 202419.810020.420019.260020.380020.3800142,700
May 7, 202420.200020.780019.770020.240020.240077,300
May 6, 202420.300021.170019.240019.960019.9600152,700
May 3, 202421.610022.125020.135020.330020.3300140,100
May 2, 202420.870021.010019.840020.960020.9600117,000
May 1, 202419.130021.125019.100020.540020.5400157,100
Apr 30, 202418.760019.580018.760019.100019.1000100,400
Apr 29, 202418.870019.750018.870019.060019.0600145,000
Apr 26, 202418.460018.860018.265018.680018.680089,500
Apr 25, 202418.540019.010018.250018.280018.2800280,500
Apr 24, 202418.850019.505018.510018.750018.7500250,700
Apr 23, 202418.980019.800018.880019.000019.0000106,500
Apr 22, 202419.300019.560018.910019.030019.0300260,300
Apr 19, 202418.950019.335018.900019.190019.1900199,500
Apr 18, 202419.220020.580018.975019.100019.1000186,300
Apr 17, 202420.310020.640019.130019.500019.5000244,500
Apr 16, 202419.540020.713019.500020.000020.0000157,500
Apr 15, 202420.920021.240019.880019.890019.8900140,400
Apr 12, 202421.370022.210020.300020.840020.8400439,600
Apr 11, 202420.970022.085020.730021.580021.5800118,200
Apr 10, 202420.770021.410020.750021.010021.0100177,400
Apr 9, 202421.120021.440020.560021.220021.2200125,200
Apr 8, 202421.510022.060020.930021.200021.200079,800
Apr 5, 202421.240022.017020.540021.490021.4900143,600
Apr 4, 202420.830022.700020.690021.270021.2700262,800
Apr 3, 202420.720021.440020.300020.740020.7400200,200

Related Tickers

PLRX Pliant Therapeutics, Inc.
1.4100
+2.92%
 
KROS Keros Therapeutics, Inc.
10.04
+5.13%
 
KRON Kronos Bio, Inc.
0.8360
+3.47%
 
BCAX Bicara Therapeutics Inc.
13.26
+4.74%
 
SLRN Acelyrin, Inc.
2.7400
+9.16%
 
LYEL Lyell Immunopharma, Inc.
0.5075
+4.79%
 
MAZE Maze Therapeutics, Inc.
10.37
+4.75%
 
KYTX Kyverna Therapeutics, Inc.
2.1500
+8.59%
 
TECX Tectonic Therapeutic, Inc.
17.89
+6.24%
 
SYRE Spyre Therapeutics, Inc.
15.49
+1.27%