Cue Biopharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 15, 2024	1.50	1.56	1.24	1.25	1.25	-17.00%	1,208,865
Nov 14, 2024	1.58	1.60	1.45	1.50	1.50	-	1,330,111
Nov 13, 2024	1.71	1.84	1.46	1.50	1.50	-11.76%	529,619
Nov 12, 2024	1.88	1.92	1.61	1.70	1.70	-9.09%	569,097
Nov 11, 2024	1.70	1.99	1.69	1.87	1.87	8.72%	907,511
Nov 8, 2024	1.79	1.87	1.64	1.72	1.72	-3.37%	558,659
Nov 7, 2024	1.65	1.90	1.59	1.78	1.78	7.88%	834,615
Nov 6, 2024	1.76	1.89	1.56	1.65	1.65	-3.51%	790,620
Nov 5, 2024	1.48	1.74	1.32	1.71	1.71	14.77%	818,954
Nov 4, 2024	1.51	1.64	1.45	1.49	1.49	-1.97%	430,274
Nov 1, 2024	1.65	1.69	1.43	1.52	1.52	-5.59%	579,700
Oct 31, 2024	1.72	1.74	1.48	1.61	1.61	-8.00%	670,216
Oct 30, 2024	1.71	1.90	1.69	1.75	1.75	3.55%	592,400
Oct 29, 2024	1.75	1.95	1.60	1.69	1.69	-5.06%	781,912
Oct 28, 2024	1.46	1.86	1.46	1.78	1.78	20.27%	861,271
Oct 25, 2024	1.54	1.63	1.31	1.48	1.48	-5.13%	885,463
Oct 24, 2024	1.63	1.68	1.50	1.56	1.56	-0.64%	475,663
Oct 23, 2024	1.60	1.61	1.50	1.57	1.57	-1.88%	370,042
Oct 22, 2024	1.68	1.68	1.50	1.60	1.60	-4.76%	696,847
Oct 21, 2024	1.33	1.90	1.28	1.68	1.68	38.84%	5,536,601
Oct 18, 2024	1.15	1.23	1.10	1.21	1.21	9.01%	320,744
Oct 17, 2024	1.07	1.14	1.04	1.11	1.11	3.74%	312,467
Oct 16, 2024	1.08	1.15	0.99	1.07	1.07	-4.46%	679,276
Oct 15, 2024	1.23	1.28	1.11	1.12	1.12	-7.44%	317,472
Oct 14, 2024	1.20	1.24	1.17	1.21	1.21	-1.63%	191,007
Oct 11, 2024	1.31	1.38	1.18	1.23	1.23	-7.52%	464,658
Oct 10, 2024	1.16	1.46	1.12	1.33	1.33	10.37%	1,053,586
Oct 9, 2024	1.19	1.24	0.71	1.21	1.21	-2.03%	1,537,739
Oct 8, 2024	1.38	1.40	1.11	1.23	1.23	-11.19%	1,102,345
Oct 7, 2024	1.19	1.45	1.15	1.39	1.39	19.40%	2,325,323
Oct 4, 2024	0.86	1.23	0.80	1.16	1.16	41.60%	6,035,331
Oct 3, 2024	0.72	0.88	0.70	0.82	0.82	11.70%	569,582
Oct 2, 2024	0.71	0.74	0.69	0.73	0.73	1.90%	172,606
Oct 1, 2024	0.77	0.78	0.68	0.72	0.72	-4.95%	337,815
Sep 30, 2024	0.68	0.77	0.68	0.76	0.76	11.45%	1,505,970
Sep 27, 2024	0.46	0.71	0.45	0.68	0.68	49.61%	4,104,392
Sep 26, 2024	0.47	0.48	0.45	0.45	0.45	-4.42%	322,342
Sep 25, 2024	0.48	0.49	0.46	0.48	0.48	-1.98%	159,992
Sep 24, 2024	0.46	0.49	0.45	0.48	0.48	1.15%	308,558
Sep 23, 2024	0.51	0.53	0.47	0.48	0.48	-8.55%	246,796
Sep 20, 2024	0.57	0.57	0.52	0.52	0.52	-7.26%	200,124
Sep 19, 2024	0.57	0.58	0.55	0.57	0.57	2.04%	186,106
Sep 18, 2024	0.56	0.58	0.55	0.55	0.55	-2.86%	125,149
Sep 17, 2024	0.56	0.58	0.54	0.57	0.57	1.17%	197,639
Sep 16, 2024	0.59	0.60	0.56	0.56	0.56	-4.35%	78,825
Sep 13, 2024	0.63	0.63	0.58	0.59	0.59	1.55%	149,023
Sep 12, 2024	0.59	0.61	0.56	0.58	0.58	-1.59%	225,730
Sep 11, 2024	0.56	0.61	0.56	0.59	0.59	3.59%	122,325
Sep 10, 2024	0.61	0.61	0.55	0.57	0.57	-	173,326
Sep 9, 2024	0.59	0.60	0.54	0.57	0.57	-3.56%	300,966
Sep 6, 2024	0.64	0.66	0.56	0.59	0.59	-6.35%	260,561
Sep 5, 2024	0.67	0.70	0.63	0.63	0.63	-4.66%	191,671
Sep 4, 2024	0.64	0.68	0.64	0.66	0.66	0.46%	105,309
Sep 3, 2024	0.72	0.75	0.64	0.66	0.66	-8.96%	254,630
Aug 30, 2024	0.73	0.76	0.72	0.72	0.72	0.21%	43,448
Aug 29, 2024	0.75	0.75	0.71	0.72	0.72	3.00%	117,067
Aug 28, 2024	0.72	0.77	0.70	0.70	0.70	-3.99%	173,730
Aug 27, 2024	0.73	0.77	0.70	0.73	0.73	-0.26%	205,729
Aug 26, 2024	0.76	0.82	0.73	0.73	0.73	-5.00%	204,609
Aug 23, 2024	0.83	0.86	0.75	0.77	0.77	-5.59%	292,823
Aug 22, 2024	0.93	0.95	0.81	0.82	0.82	-9.94%	316,788
Aug 21, 2024	0.90	1.00	0.89	0.91	0.91	4.76%	376,076
Aug 20, 2024	0.77	0.90	0.76	0.86	0.86	13.68%	514,289
Aug 19, 2024	0.67	0.78	0.65	0.76	0.76	11.93%	308,286
Aug 16, 2024	0.59	0.68	0.59	0.68	0.68	14.33%	192,423
Aug 15, 2024	0.62	0.67	0.58	0.59	0.59	-4.21%	251,491
Aug 14, 2024	0.66	0.66	0.61	0.62	0.62	-2.21%	120,976
Aug 13, 2024	0.66	0.68	0.62	0.63	0.63	-3.49%	136,979
Aug 12, 2024	0.64	0.72	0.64	0.66	0.66	3.29%	149,345
Aug 9, 2024	0.67	0.72	0.63	0.64	0.64	-3.65%	214,421
Aug 8, 2024	0.68	0.71	0.65	0.66	0.66	-2.94%	78,864
Aug 7, 2024	0.65	0.72	0.65	0.68	0.68	4.34%	79,192
Aug 6, 2024	0.73	0.75	0.65	0.65	0.65	-10.72%	199,223
Aug 5, 2024	0.64	0.75	0.63	0.73	0.73	0.01%	249,663
Aug 2, 2024	0.78	0.82	0.73	0.73	0.73	-5.82%	203,699
Aug 1, 2024	0.83	0.87	0.76	0.78	0.78	-7.17%	330,389
Jul 31, 2024	0.75	0.92	0.73	0.84	0.84	9.15%	1,063,212
Jul 30, 2024	0.67	0.93	0.65	0.77	0.77	18.27%	5,684,394
Jul 29, 2024	0.67	0.68	0.62	0.65	0.65	-3.46%	380,504
Jul 26, 2024	0.70	0.73	0.67	0.67	0.67	-4.73%	421,836
Jul 25, 2024	0.72	0.75	0.68	0.70	0.70	1.05%	199,632
Jul 24, 2024	0.74	0.76	0.69	0.70	0.70	-6.26%	263,613
Jul 23, 2024	0.78	0.80	0.74	0.74	0.74	-3.58%	233,341
Jul 22, 2024	0.76	0.81	0.75	0.77	0.77	1.16%	185,847
Jul 19, 2024	0.82	0.83	0.73	0.76	0.76	-8.10%	495,116
Jul 18, 2024	0.88	0.90	0.83	0.83	0.83	-7.70%	350,323
Jul 17, 2024	0.94	0.94	0.84	0.90	0.90	-3.70%	442,680
Jul 16, 2024	0.96	0.98	0.92	0.93	0.93	0.22%	280,864
Jul 15, 2024	0.96	1.00	0.90	0.93	0.93	-1.08%	183,771
Jul 12, 2024	0.96	1.00	0.93	0.94	0.94	-0.85%	309,663
Jul 11, 2024	0.87	0.96	0.85	0.95	0.95	7.01%	494,451
Jul 10, 2024	0.98	0.98	0.87	0.89	0.89	-4.71%	456,536
Jul 9, 2024	0.97	0.98	0.93	0.93	0.93	-4.80%	328,528
Jul 8, 2024	0.98	1.02	0.93	0.98	0.98	1.76%	543,544
Jul 5, 2024	1.00	1.07	0.96	0.96	0.96	-2.04%	258,168
Jul 3, 2024	1.08	1.09	0.97	0.98	0.98	-9.26%	278,275
Jul 2, 2024	1.04	1.13	1.02	1.08	1.08	5.88%	566,833
Jul 1, 2024	1.26	1.29	0.94	1.02	1.02	-17.74%	1,531,404
Jun 28, 2024	1.41	1.44	1.24	1.24	1.24	-11.43%	4,053,260
Jun 27, 2024	1.36	1.49	1.34	1.40	1.40	1.45%	267,043