Skip to main content

Caribou Biosciences Inc (NQ: CRBU )

5.140 +0.020 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 5.890 5.920 5.680 5.730 1,572,386 -0.15(-2.55%)
Dec 28, 2023 5.870 5.970 5.630 5.880 3,003,893 -0.03(-0.51%)
Dec 27, 2023 6.160 6.210 5.805 5.910 2,074,044 -0.25(-4.06%)
Dec 26, 2023 6.220 6.325 6.090 6.160 1,371,035 -0.01(-0.16%)
Dec 22, 2023 6.200 6.500 6.060 6.170 1,796,537 +0.00(+0.00%)
Dec 21, 2023 6.010 6.260 5.910 6.170 1,198,273 +0.29(+4.93%)
Dec 20, 2023 6.340 6.340 5.855 5.880 1,376,557 -0.37(-5.92%)
Dec 19, 2023 6.090 6.300 6.020 6.250 1,495,169 +0.18(+2.97%)
Dec 18, 2023 6.150 6.220 5.910 6.070 957,255 -0.02(-0.33%)
Dec 15, 2023 6.270 6.340 5.890 6.090 3,398,893 -0.08(-1.30%)
Dec 14, 2023 5.890 6.500 5.890 6.170 2,614,420 +0.50(+8.82%)
Dec 13, 2023 5.610 5.810 4.900 5.670 2,822,099 +0.02(+0.35%)
Dec 12, 2023 5.770 5.780 5.560 5.650 1,477,463 -0.11(-1.91%)
Dec 11, 2023 5.770 5.790 5.535 5.760 923,538 -0.05(-0.86%)
Dec 08, 2023 5.950 6.165 5.760 5.810 1,300,648 -0.14(-2.35%)
Dec 07, 2023 5.990 6.120 5.760 5.950 944,437 +0.01(+0.17%)
Dec 06, 2023 5.800 6.185 5.720 5.940 1,353,297 +0.23(+4.03%)
Dec 05, 2023 5.730 5.845 5.610 5.710 1,016,222 -0.10(-1.72%)
Dec 04, 2023 5.700 6.020 5.520 5.810 1,492,282 +0.12(+2.11%)
Dec 01, 2023 5.820 5.820 5.470 5.690 1,922,487 -0.18(-3.07%)
Nov 30, 2023 6.060 6.340 5.860 5.870 1,993,780 -0.09(-1.51%)
Nov 29, 2023 5.890 6.200 5.840 5.960 1,745,309 +0.13(+2.23%)
Nov 28, 2023 5.710 5.850 5.570 5.830 1,088,141 +0.08(+1.39%)
Nov 27, 2023 5.620 5.830 5.420 5.750 1,567,732 +0.09(+1.59%)
Nov 24, 2023 5.650 5.940 5.540 5.660 1,109,676 -0.03(-0.53%)
Nov 22, 2023 5.370 5.725 5.290 5.690 1,024,633 +0.39(+7.36%)
Nov 21, 2023 5.510 5.510 5.245 5.300 1,086,552 -0.26(-4.68%)
Nov 20, 2023 5.310 5.930 5.210 5.560 2,789,772 +0.34(+6.51%)
Nov 17, 2023 4.790 5.377 4.765 5.220 2,268,550 +0.49(+10.36%)
Nov 16, 2023 4.660 4.900 4.520 4.730 1,779,163 +0.06(+1.28%)
Nov 15, 2023 4.280 4.860 4.280 4.670 1,851,712 +0.45(+10.66%)
Nov 14, 2023 4.020 4.230 3.945 4.220 1,565,075 +0.43(+11.35%)
Nov 13, 2023 3.800 3.870 3.705 3.790 1,095,411 -0.06(-1.56%)
Nov 10, 2023 3.960 3.960 3.700 3.850 1,348,584 -0.09(-2.41%)
Nov 09, 2023 4.620 4.630 3.940 3.945 1,422,232 -0.59(-12.91%)
Nov 08, 2023 4.980 4.980 4.480 4.530 2,068,982 -0.24(-5.03%)
Nov 07, 2023 4.720 4.890 4.630 4.770 2,466,491 +0.00(+0.00%)
Nov 06, 2023 4.275 4.850 4.240 4.770 3,525,378 +0.59(+14.11%)
Nov 03, 2023 3.760 4.260 3.760 4.180 3,643,612 +0.48(+12.97%)
Nov 02, 2023 3.650 3.740 3.475 3.700 2,551,359 +0.12(+3.35%)
Nov 01, 2023 3.630 3.630 3.440 3.580 2,534,097 -0.05(-1.38%)
Oct 31, 2023 3.710 3.830 3.480 3.630 3,139,028 +0.01(+0.28%)
Oct 30, 2023 3.690 3.840 3.565 3.620 1,963,937 -0.04(-1.09%)
Oct 27, 2023 3.870 3.920 3.630 3.660 1,471,800 -0.16(-4.19%)
Oct 26, 2023 3.850 3.950 3.785 3.820 1,000,731 -0.01(-0.26%)
Oct 25, 2023 4.030 4.030 3.810 3.830 830,621 -0.20(-4.96%)
Oct 24, 2023 3.880 4.050 3.820 4.030 1,348,917 +0.22(+5.77%)
Oct 23, 2023 3.870 3.945 3.780 3.810 2,039,098 -0.10(-2.56%)
Oct 20, 2023 3.950 4.000 3.780 3.910 986,974 -0.02(-0.51%)
Oct 19, 2023 4.080 4.080 3.900 3.930 982,061 -0.14(-3.44%)
Oct 18, 2023 4.300 4.300 4.050 4.070 978,676 -0.26(-6.00%)
Oct 17, 2023 4.240 4.390 4.234 4.330 786,313 +0.06(+1.41%)
Oct 16, 2023 4.230 4.350 4.110 4.270 855,732 +0.08(+1.91%)
Oct 13, 2023 4.130 4.225 4.050 4.190 1,187,068 +0.06(+1.45%)
Oct 12, 2023 4.430 4.430 4.070 4.130 1,210,581 -0.29(-6.56%)
Oct 11, 2023 4.540 4.635 4.372 4.420 582,551 -0.11(-2.43%)
Oct 10, 2023 4.410 4.590 4.345 4.530 796,136 +0.13(+2.95%)
Oct 09, 2023 4.520 4.570 4.330 4.400 690,589 -0.14(-3.08%)
Oct 06, 2023 4.540 4.550 4.320 4.540 1,034,028 -0.05(-1.09%)
Oct 05, 2023 4.510 4.640 4.375 4.590 993,240 +0.07(+1.55%)
Oct 04, 2023 4.600 4.610 4.470 4.520 1,406,654 -0.11(-2.38%)
Oct 03, 2023 4.480 4.675 4.415 4.630 743,648 +0.10(+2.21%)
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.