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 (%)
May 31, 2023 4.360 4.550 4.178 4.410 2,279,910 +0.07(+1.61%)
May 30, 2023 4.440 4.540 4.170 4.340 799,884 -0.07(-1.48%)
May 26, 2023 4.340 4.420 4.210 4.405 575,655 +0.06(+1.38%)
May 25, 2023 4.550 4.639 4.290 4.345 396,450 -0.21(-4.51%)
May 24, 2023 4.900 4.900 4.380 4.550 569,935 -0.38(-7.71%)
May 23, 2023 4.800 5.260 4.790 4.930 700,860 +0.15(+3.14%)
May 22, 2023 4.340 4.825 4.310 4.780 796,178 +0.44(+10.14%)
May 19, 2023 4.360 4.420 4.200 4.340 521,184 +0.08(+1.88%)
May 18, 2023 4.350 4.350 4.160 4.260 475,862 -0.13(-2.96%)
May 17, 2023 4.290 4.390 4.120 4.390 563,386 +0.14(+3.29%)
May 16, 2023 4.430 4.450 4.220 4.250 375,226 -0.25(-5.56%)
May 15, 2023 4.260 4.585 4.145 4.500 867,874 +0.29(+6.89%)
May 12, 2023 4.380 4.410 4.110 4.210 626,713 -0.17(-3.88%)
May 11, 2023 4.700 4.700 4.340 4.380 779,378 -0.32(-6.81%)
May 10, 2023 4.500 4.790 4.390 4.700 1,160,020 +0.30(+6.82%)
May 09, 2023 4.300 4.480 4.200 4.400 364,202 +0.10(+2.33%)
May 08, 2023 4.590 4.590 4.280 4.300 416,489 -0.14(-3.15%)
May 05, 2023 4.470 4.580 4.380 4.440 460,906 +0.04(+0.91%)
May 04, 2023 4.320 4.460 4.230 4.400 430,062 +0.07(+1.62%)
May 03, 2023 4.230 4.430 4.180 4.330 501,042 +0.16(+3.84%)
May 02, 2023 4.500 4.500 4.130 4.170 538,646 -0.24(-5.44%)
May 01, 2023 4.300 4.500 4.293 4.410 407,090 +0.11(+2.56%)
Apr 28, 2023 4.170 4.490 4.050 4.300 407,982 +0.13(+3.12%)
Apr 27, 2023 4.250 4.335 4.160 4.170 367,560 -0.07(-1.65%)
Apr 26, 2023 4.290 4.340 4.190 4.240 298,780 -0.06(-1.40%)
Apr 25, 2023 4.410 4.500 4.270 4.300 461,034 -0.14(-3.15%)
Apr 24, 2023 4.450 4.465 4.270 4.440 669,784 -0.03(-0.67%)
Apr 21, 2023 4.330 4.500 4.330 4.470 461,127 +0.15(+3.47%)
Apr 20, 2023 4.470 4.500 4.310 4.320 462,727 -0.13(-2.92%)
Apr 19, 2023 4.350 4.505 4.340 4.450 372,156 +0.07(+1.60%)
Apr 18, 2023 4.770 4.800 4.355 4.380 648,631 -0.37(-7.79%)
Apr 17, 2023 4.630 4.910 4.590 4.750 775,543 +0.17(+3.71%)
Apr 14, 2023 4.850 4.870 4.555 4.580 548,829 -0.27(-5.57%)
Apr 13, 2023 4.340 4.900 4.330 4.850 1,468,772 +0.52(+12.01%)
Apr 12, 2023 4.600 4.700 4.300 4.330 548,410 -0.24(-5.25%)
Apr 11, 2023 4.820 4.840 4.420 4.570 901,257 -0.28(-5.77%)
Apr 10, 2023 5.260 5.260 4.830 4.850 379,906 -0.44(-8.32%)
Apr 06, 2023 5.310 5.390 5.090 5.290 339,568 -0.04(-0.75%)
Apr 05, 2023 5.270 5.463 5.210 5.330 355,046 +0.12(+2.30%)
Apr 04, 2023 5.500 5.555 5.080 5.210 512,388 -0.26(-4.75%)
Apr 03, 2023 5.300 5.560 5.250 5.470 529,943 +0.16(+3.01%)
Mar 31, 2023 5.130 5.330 5.010 5.310 530,952 +0.17(+3.31%)
Mar 30, 2023 5.210 5.300 4.940 5.140 778,597 -0.03(-0.58%)
Mar 29, 2023 4.790 5.210 4.720 5.170 536,065 +0.44(+9.30%)
Mar 28, 2023 4.670 4.900 4.640 4.730 384,179 +0.04(+0.85%)
Mar 27, 2023 4.680 4.820 4.550 4.690 417,396 +0.06(+1.30%)
Mar 24, 2023 4.270 4.715 4.250 4.630 579,498 +0.33(+7.67%)
Mar 23, 2023 4.410 4.480 4.120 4.300 619,544 -0.04(-0.92%)
Mar 22, 2023 4.790 4.810 4.330 4.340 485,705 -0.47(-9.77%)
Mar 21, 2023 4.990 4.990 4.770 4.810 373,174 -0.07(-1.43%)
Mar 20, 2023 4.950 4.950 4.725 4.880 461,130 -0.08(-1.61%)
Mar 17, 2023 4.980 5.050 4.830 4.960 1,525,846 -0.08(-1.59%)
Mar 16, 2023 5.070 5.180 4.930 5.040 474,822 -0.12(-2.33%)
Mar 15, 2023 5.090 5.280 5.050 5.160 610,633 -0.04(-0.77%)
Mar 14, 2023 5.540 5.545 5.120 5.200 612,312 -0.13(-2.44%)
Mar 13, 2023 5.070 5.365 5.040 5.330 438,673 +0.15(+2.90%)
Mar 10, 2023 5.540 5.570 4.950 5.180 929,750 -0.33(-5.99%)
Mar 09, 2023 5.890 5.910 5.360 5.510 556,039 -0.36(-6.13%)
Mar 08, 2023 5.890 5.960 5.795 5.870 198,707 -0.01(-0.17%)
Mar 07, 2023 5.870 6.060 5.780 5.880 221,701 +0.08(+1.38%)
Mar 06, 2023 6.140 6.155 5.560 5.800 389,441 -0.31(-5.07%)
Mar 03, 2023 5.990 6.130 5.880 6.110 380,878 +0.19(+3.21%)
Mar 02, 2023 5.950 6.005 5.870 5.920 292,374 -0.11(-1.82%)
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.