CG Oncology, Inc. - Common stock (NQ: CGON )

32.71 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 30.00 33.52 30.00 32.71 888,875 +2.72(+9.07%)
May 23, 2024 31.33 32.12 29.30 29.99 1,385,761 -0.82(-2.66%)
May 22, 2024 29.06 30.83 28.58 30.81 520,242 +1.84(+6.35%)
May 21, 2024 29.57 29.60 28.01 28.97 595,872 -0.76(-2.56%)
May 20, 2024 29.62 30.49 28.48 29.73 334,818 -0.25(-0.83%)
May 17, 2024 31.69 31.69 29.27 29.98 603,246 -0.99(-3.20%)
May 16, 2024 28.01 31.96 27.59 30.97 959,134 +2.96(+10.57%)
May 15, 2024 27.89 28.70 26.55 28.01 910,276 +0.69(+2.53%)
May 14, 2024 27.80 29.50 26.91 27.32 1,448,007 +1.48(+5.73%)
May 13, 2024 29.00 29.28 25.77 25.84 948,639 -2.66(-9.33%)
May 10, 2024 30.01 30.25 28.20 28.50 762,412 -1.52(-5.06%)
May 09, 2024 32.89 33.32 30.02 30.02 694,145 -2.41(-7.43%)
May 08, 2024 33.53 33.75 30.92 32.43 702,871 -1.52(-4.48%)
May 07, 2024 36.38 36.78 33.64 33.95 822,295 -1.15(-3.28%)
May 06, 2024 37.01 37.74 34.03 35.10 1,455,301 -1.17(-3.23%)
May 03, 2024 40.25 46.99 30.22 36.27 2,443,171 -3.23(-8.18%)
May 02, 2024 41.16 42.56 38.49 39.50 639,036 -1.12(-2.76%)
May 01, 2024 40.51 41.68 38.59 40.62 266,545 +0.43(+1.07%)
Apr 30, 2024 42.74 43.68 39.67 40.19 934,245 -3.13(-7.23%)
Apr 29, 2024 41.20 43.98 40.05 43.32 436,062 +2.32(+5.66%)
Apr 26, 2024 36.93 41.21 36.49 41.00 819,590 +4.80(+13.26%)
Apr 25, 2024 35.78 36.28 34.39 36.20 183,717 +0.15(+0.42%)
Apr 24, 2024 36.29 37.08 35.86 36.05 292,352 -0.26(-0.72%)
Apr 23, 2024 33.55 37.33 33.55 36.31 422,646 +2.77(+8.26%)
Apr 22, 2024 35.40 36.00 33.39 33.54 278,123 -1.80(-5.09%)
Apr 19, 2024 35.01 36.41 34.37 35.34 197,472 +0.02(+0.06%)
Apr 18, 2024 36.29 37.05 34.90 35.32 211,578 -1.09(-2.99%)
Apr 17, 2024 36.57 37.16 35.68 36.41 305,821 -0.06(-0.16%)
Apr 16, 2024 37.06 37.63 35.62 36.47 216,566 -1.17(-3.11%)
Apr 15, 2024 39.43 39.74 36.90 37.64 370,799 -2.11(-5.31%)
Apr 12, 2024 39.78 40.11 38.74 39.75 660,283 -0.10(-0.25%)
Apr 11, 2024 38.64 40.07 38.05 39.85 220,302 +1.35(+3.51%)
Apr 10, 2024 38.00 38.56 37.29 38.50 596,590 -0.52(-1.33%)
Apr 09, 2024 39.33 39.96 38.81 39.02 238,360 -0.13(-0.33%)
Apr 08, 2024 38.71 40.35 38.10 39.15 339,130 +0.69(+1.79%)
Apr 05, 2024 37.53 39.01 37.46 38.46 181,202 +0.71(+1.88%)
Apr 04, 2024 38.65 39.51 37.48 37.75 358,993 -0.64(-1.67%)
Apr 03, 2024 40.25 40.37 38.00 38.39 283,524 -2.11(-5.21%)
Apr 02, 2024 42.11 42.43 40.24 40.50 396,009 -2.26(-5.29%)
Apr 01, 2024 43.82 44.26 42.35 42.76 483,977 -1.14(-2.60%)
Mar 28, 2024 40.96 45.21 42.69 43.90 747,532 +2.90(+7.07%)
Mar 27, 2024 41.25 41.66 40.22 41.00 295,041 +0.13(+0.32%)
Mar 26, 2024 40.68 41.36 40.07 40.87 425,502 +0.11(+0.27%)
Mar 25, 2024 40.45 41.73 39.84 40.76 284,163 +0.26(+0.64%)
Mar 22, 2024 41.57 41.74 39.61 40.50 800,150 -0.62(-1.51%)
Mar 21, 2024 39.24 42.11 38.41 41.12 619,724 +2.07(+5.30%)
Mar 20, 2024 38.90 40.16 38.02 39.05 432,824 -0.65(-1.64%)
Mar 19, 2024 38.15 41.15 38.13 39.70 678,015 +1.59(+4.17%)
Mar 18, 2024 38.00 39.02 37.66 38.11 449,345 -0.41(-1.06%)
Mar 15, 2024 37.70 39.57 37.06 38.52 4,981,396 +1.32(+3.55%)
Mar 14, 2024 39.90 39.90 36.74 37.20 729,544 -2.59(-6.51%)
Mar 13, 2024 35.69 39.86 35.46 39.79 622,301 +4.12(+11.55%)
Mar 12, 2024 35.01 35.67 34.48 35.67 828,167 +0.67(+1.91%)
Mar 11, 2024 35.04 37.40 33.91 35.00 915,905 -0.51(-1.44%)
Mar 08, 2024 39.60 39.99 32.65 35.51 1,416,859 -4.35(-10.91%)
Mar 07, 2024 42.68 44.36 39.43 39.86 430,273 -2.93(-6.85%)
Mar 06, 2024 42.21 43.10 41.01 42.79 441,143 +1.30(+3.13%)
Mar 05, 2024 42.50 43.35 40.71 41.49 528,850 -1.60(-3.71%)
Mar 04, 2024 43.92 45.33 41.92 43.09 602,420 -0.89(-2.02%)
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.