Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Caribou Biosciences Inc (NQ: CRBU )

3.850 -0.060 (-1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2023 6.020 6.050 5.880 5.890 2,725,640 -0.11(-1.83%)
Aug 30, 2023 6.060 6.141 5.970 6.000 1,727,653 -0.08(-1.32%)
Aug 29, 2023 6.250 6.355 6.030 6.080 2,655,013 -0.17(-2.72%)
Aug 28, 2023 6.250 6.301 6.170 6.250 807,498 -0.01(-0.16%)
Aug 25, 2023 6.360 6.500 6.195 6.260 1,065,691 -0.05(-0.79%)
Aug 24, 2023 6.380 6.420 6.160 6.310 681,941 -0.09(-1.41%)
Aug 23, 2023 6.320 6.510 6.210 6.400 844,758 +0.09(+1.43%)
Aug 22, 2023 6.220 6.335 6.100 6.310 639,198 +0.10(+1.61%)
Aug 21, 2023 6.110 6.300 5.941 6.210 1,704,873 +0.12(+1.97%)
Aug 18, 2023 6.040 6.300 6.020 6.090 954,186 -0.03(-0.49%)
Aug 17, 2023 6.430 6.430 6.110 6.120 1,388,641 -0.31(-4.82%)
Aug 16, 2023 6.600 6.625 6.350 6.430 818,733 -0.15(-2.28%)
Aug 15, 2023 6.650 6.680 6.521 6.580 938,908 -0.13(-1.94%)
Aug 14, 2023 6.860 6.860 6.521 6.710 1,361,973 -0.25(-3.59%)
Aug 11, 2023 7.210 7.290 6.770 6.960 1,243,984 -0.25(-3.47%)
Aug 10, 2023 7.020 7.415 6.900 7.210 1,185,507 +0.29(+4.19%)
Aug 09, 2023 6.690 7.320 6.585 6.920 2,187,351 +0.38(+5.81%)
Aug 08, 2023 6.510 6.630 6.375 6.540 1,437,003 -0.04(-0.61%)
Aug 07, 2023 6.600 6.640 6.330 6.580 1,165,010 -0.14(-2.08%)
Aug 04, 2023 6.860 6.968 6.650 6.720 1,035,528 -0.12(-1.75%)
Aug 03, 2023 7.010 7.080 6.720 6.840 957,317 -0.22(-3.12%)
Aug 02, 2023 7.130 7.220 6.720 7.060 1,555,319 -0.25(-3.42%)
Aug 01, 2023 7.210 7.355 7.015 7.310 1,322,236 +0.12(+1.67%)
Jul 31, 2023 6.850 7.530 6.850 7.190 2,070,508 +0.36(+5.27%)
Jul 28, 2023 6.440 6.845 6.430 6.830 1,503,151 +0.45(+7.05%)
Jul 27, 2023 6.680 6.680 6.310 6.380 1,832,181 -0.27(-4.06%)
Jul 26, 2023 6.530 6.840 6.470 6.650 1,496,437 +0.08(+1.22%)
Jul 25, 2023 6.660 6.710 6.520 6.570 1,245,454 -0.08(-1.20%)
Jul 24, 2023 6.710 6.805 6.465 6.650 1,595,108 +0.03(+0.45%)
Jul 21, 2023 6.690 6.850 6.370 6.620 2,399,306 +0.00(+0.00%)
Jul 20, 2023 6.790 6.790 6.310 6.620 2,746,885 -0.09(-1.34%)
Jul 19, 2023 6.900 6.930 6.540 6.710 3,959,372 -0.20(-2.89%)
Jul 18, 2023 6.330 6.949 6.286 6.910 4,326,510 +0.62(+9.86%)
Jul 17, 2023 6.400 6.560 6.080 6.290 3,925,531 -0.01(-0.16%)
Jul 14, 2023 6.810 7.000 6.100 6.300 11,781,185 -1.84(-22.60%)
Jul 13, 2023 7.870 8.390 7.850 8.140 2,831,171 +0.38(+4.90%)
Jul 12, 2023 8.020 8.590 7.670 7.760 3,213,674 +0.07(+0.91%)
Jul 11, 2023 6.620 7.750 6.410 7.690 3,867,312 +1.05(+15.81%)
Jul 10, 2023 7.460 7.780 6.570 6.640 5,446,097 -0.62(-8.54%)
Jul 07, 2023 5.960 7.490 5.800 7.260 13,057,975 +1.32(+22.22%)
Jul 06, 2023 5.600 6.880 5.440 5.940 83,389,512 +1.86(+45.59%)
Jul 05, 2023 4.080 4.180 4.040 4.080 594,774 +0.00(+0.00%)
Jul 03, 2023 4.230 4.230 4.011 4.080 515,936 -0.17(-4.00%)
Jun 30, 2023 4.130 4.300 4.040 4.250 867,430 +0.17(+4.17%)
Jun 29, 2023 4.030 4.090 3.979 4.080 576,116 +0.04(+0.99%)
Jun 28, 2023 4.060 4.110 3.980 4.040 670,829 -0.05(-1.22%)
Jun 27, 2023 4.090 4.145 3.960 4.090 752,274 +0.01(+0.25%)
Jun 26, 2023 4.290 4.330 4.070 4.080 588,662 -0.25(-5.77%)
Jun 23, 2023 4.210 4.440 4.050 4.330 1,918,893 +0.07(+1.64%)
Jun 22, 2023 4.190 4.270 4.050 4.260 1,014,481 +0.09(+2.16%)
Jun 21, 2023 4.100 4.200 3.990 4.170 1,156,014 +0.07(+1.71%)
Jun 20, 2023 4.350 4.350 4.090 4.100 1,664,374 -0.24(-5.53%)
Jun 16, 2023 4.650 4.650 4.300 4.340 6,656,761 -0.26(-5.65%)
Jun 15, 2023 4.580 4.660 4.410 4.600 783,168 -0.03(-0.65%)
Jun 14, 2023 4.900 4.930 4.510 4.630 667,795 -0.26(-5.32%)
Jun 13, 2023 4.630 4.950 4.560 4.890 763,675 +0.25(+5.39%)
Jun 12, 2023 4.350 4.640 4.180 4.640 954,909 +0.35(+8.16%)
Jun 09, 2023 4.500 4.560 4.270 4.290 543,275 -0.18(-4.03%)
Jun 08, 2023 4.740 4.780 4.400 4.470 537,272 -0.31(-6.49%)
Jun 07, 2023 4.820 4.970 4.690 4.780 471,724 -0.04(-0.83%)
Jun 06, 2023 4.760 4.875 4.635 4.820 504,675 +0.05(+1.05%)
Jun 05, 2023 4.760 4.840 4.710 4.770 405,444 -0.02(-0.42%)
Jun 02, 2023 4.700 4.810 4.650 4.790 596,977 +0.21(+4.59%)
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.