NasdaqGS - Nasdaq Real Time Price USD

CG Oncology, Inc. (CGON)

25.84 -2.66 (-9.33%)
At close: 4:00 PM EDT
27.00 +1.16 (+4.49%)
After hours: 4:46 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 13, 2024 29.00 29.28 25.77 25.84 25.84 939,808
May 10, 2024 30.01 30.25 28.20 28.50 28.50 761,100
May 9, 2024 32.89 33.32 30.02 30.02 30.02 694,100
May 8, 2024 33.53 33.75 30.92 32.43 32.43 702,900
May 7, 2024 36.38 36.78 33.64 33.95 33.95 822,300
May 6, 2024 37.01 37.74 34.03 35.10 35.10 1,455,300
May 3, 2024 40.25 46.99 30.22 36.27 36.27 2,443,200
May 2, 2024 41.16 42.56 38.49 39.50 39.50 639,000
May 1, 2024 40.51 41.68 38.59 40.62 40.62 266,500
Apr 30, 2024 42.74 43.68 39.67 40.19 40.19 934,200
Apr 29, 2024 41.20 43.98 40.06 43.32 43.32 436,100
Apr 26, 2024 36.93 41.21 36.49 41.00 41.00 819,600
Apr 25, 2024 35.78 36.28 34.39 36.20 36.20 183,700
Apr 24, 2024 36.29 37.08 35.86 36.05 36.05 292,400
Apr 23, 2024 33.55 37.33 33.55 36.31 36.31 422,600
Apr 22, 2024 35.40 36.00 33.39 33.54 33.54 278,100
Apr 19, 2024 35.01 36.41 34.37 35.34 35.34 197,500
Apr 18, 2024 36.29 37.05 34.90 35.32 35.32 211,600
Apr 17, 2024 36.57 37.17 35.68 36.41 36.41 305,800
Apr 16, 2024 37.06 37.63 35.62 36.47 36.47 216,600
Apr 15, 2024 39.43 39.74 36.90 37.64 37.64 370,800
Apr 12, 2024 39.78 40.11 38.74 39.75 39.75 660,300
Apr 11, 2024 38.64 40.07 38.06 39.85 39.85 220,300
Apr 10, 2024 38.00 38.56 37.29 38.50 38.50 596,600
Apr 9, 2024 39.33 39.96 38.81 39.02 39.02 238,400
Apr 8, 2024 38.71 40.35 38.10 39.15 39.15 339,100
Apr 5, 2024 37.53 39.01 37.46 38.46 38.46 181,200
Apr 4, 2024 38.65 39.51 37.48 37.75 37.75 359,000
Apr 3, 2024 40.25 40.37 38.00 38.39 38.39 283,500
Apr 2, 2024 42.11 42.43 40.24 40.50 40.50 396,000
Apr 1, 2024 43.82 44.26 42.35 42.76 42.76 484,000
Mar 28, 2024 40.96 45.21 40.81 43.90 43.90 747,500
Mar 27, 2024 41.25 41.66 40.22 41.00 41.00 295,000
Mar 26, 2024 40.68 41.36 40.07 40.87 40.87 425,500
Mar 25, 2024 40.45 41.73 39.84 40.76 40.76 284,200
Mar 22, 2024 41.57 41.74 39.61 40.50 40.50 800,200
Mar 21, 2024 39.24 42.11 38.41 41.12 41.12 619,700
Mar 20, 2024 38.90 40.16 38.02 39.05 39.05 432,800
Mar 19, 2024 38.15 41.15 38.13 39.70 39.70 678,000
Mar 18, 2024 38.00 39.01 37.65 38.11 38.11 449,300
Mar 15, 2024 37.70 39.57 37.06 38.52 38.52 4,981,400
Mar 14, 2024 39.90 39.90 36.74 37.20 37.20 729,500
Mar 13, 2024 35.69 39.86 35.46 39.79 39.79 622,300
Mar 12, 2024 35.01 35.67 34.47 35.67 35.67 828,200
Mar 11, 2024 35.04 37.40 33.91 35.00 35.00 915,900
Mar 8, 2024 39.60 39.99 32.65 35.51 35.51 1,416,800
Mar 7, 2024 42.68 44.36 39.43 39.86 39.86 430,300
Mar 6, 2024 42.21 43.10 41.01 42.79 42.79 441,100
Mar 5, 2024 42.50 43.35 40.71 41.49 41.49 528,900
Mar 4, 2024 43.92 45.33 41.92 43.09 43.09 602,400
Mar 1, 2024 45.77 46.53 42.39 43.98 43.98 459,100
Feb 29, 2024 44.54 47.78 44.21 44.71 44.71 423,600
Feb 28, 2024 46.18 47.76 43.81 44.40 44.40 326,700
Feb 27, 2024 46.21 46.95 44.81 46.35 46.35 227,800
Feb 26, 2024 43.40 46.72 43.40 46.01 46.01 299,900
Feb 23, 2024 46.44 48.05 42.12 43.61 43.61 400,000
Feb 22, 2024 45.64 47.31 44.85 46.17 46.17 332,100
Feb 21, 2024 44.67 46.98 43.51 45.28 45.28 473,900
Feb 20, 2024 47.50 48.60 44.13 44.37 44.37 491,200
Feb 16, 2024 48.26 50.23 47.42 47.93 47.93 361,300
Feb 15, 2024 44.39 48.00 43.53 47.46 47.46 494,800
Feb 14, 2024 45.21 47.29 42.82 43.42 43.42 384,300
Feb 13, 2024 42.80 46.60 42.80 44.18 44.18 522,300
Feb 12, 2024 41.57 47.24 41.57 43.74 43.74 661,100
Feb 9, 2024 39.02 43.76 38.68 41.57 41.57 575,700
Feb 8, 2024 41.50 44.91 38.75 39.02 39.02 657,300
Feb 7, 2024 37.15 41.85 37.15 40.52 40.52 759,700
Feb 6, 2024 37.83 40.35 36.69 37.03 37.03 639,500
Feb 5, 2024 35.69 38.01 35.69 37.42 37.42 189,900
Feb 2, 2024 38.00 38.76 35.81 35.81 35.81 394,200
Feb 1, 2024 37.14 40.68 36.11 37.95 37.95 544,600
Jan 31, 2024 35.00 39.24 35.00 37.26 37.26 2,688,900
Jan 30, 2024 35.68 39.70 35.52 36.50 36.50 1,192,500
Jan 29, 2024 36.32 37.99 35.50 37.00 37.00 1,089,600
Jan 26, 2024 36.00 38.84 33.25 35.03 35.03 1,718,900
Jan 25, 2024 29.00 40.90 28.55 37.17 37.17 8,824,800

Related Tickers

KYTX Kyverna Therapeutics, Inc.
14.63
+4.50%
 
GPCR Structure Therapeutics Inc.
35.99
+0.47%
 
SLRN Acelyrin, Inc.
4.6900
+0.21%
 
RYTM Rhythm Pharmaceuticals, Inc.
40.20
+2.71%
 
ANRO Alto Neuroscience, Inc.
14.09
+4.45%
 
MGX Metagenomi, Inc.
6.55
0.00%
 
AVBP ArriVent BioPharma, Inc.
17.93
+1.30%
 
CGEM Cullinan Therapeutics, Inc.
26.13
-1.66%
 
KRYS Krystal Biotech, Inc.
154.82
+0.04%
 
JANX Janux Therapeutics, Inc.
49.99
+2.19%