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

Caribou Biosciences Inc (NQ: CRBU )

3.650 +0.150 (+4.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Nov 30, 2022 8.340 9.330 8.320 9.310 1,043,863 +0.97(+11.63%)
Nov 29, 2022 8.950 8.950 8.320 8.340 454,236 -0.20(-2.34%)
Nov 28, 2022 8.730 8.910 8.420 8.540 429,195 -0.21(-2.40%)
Nov 25, 2022 8.710 8.880 8.630 8.750 261,384 -0.04(-0.46%)
Nov 23, 2022 8.800 8.920 8.610 8.790 254,837 +0.03(+0.34%)
Nov 22, 2022 8.980 9.050 8.530 8.760 386,601 -0.15(-1.68%)
Nov 21, 2022 9.110 9.230 8.800 8.910 274,223 -0.17(-1.87%)
Nov 18, 2022 9.350 9.450 9.000 9.080 242,462 +0.00(+0.00%)
Nov 17, 2022 9.050 9.380 8.900 9.080 408,740 -0.10(-1.09%)
Nov 16, 2022 10.05 10.12 9.110 9.180 457,334 -0.92(-9.11%)
Nov 15, 2022 10.62 10.63 9.700 10.10 783,478 -0.17(-1.66%)
Nov 14, 2022 10.39 10.67 10.19 10.27 372,773 -0.11(-1.06%)
Nov 11, 2022 10.10 10.66 10.06 10.38 505,017 +0.31(+3.08%)
Nov 10, 2022 9.900 10.35 9.840 10.07 714,467 +0.69(+7.36%)
Nov 09, 2022 9.490 10.30 9.350 9.380 590,343 +0.07(+0.75%)
Nov 08, 2022 9.090 9.530 8.970 9.310 377,933 +0.28(+3.10%)
Nov 07, 2022 9.420 9.550 9.000 9.030 317,490 -0.31(-3.32%)
Nov 04, 2022 9.680 9.680 9.100 9.340 419,158 -0.09(-0.95%)
Nov 03, 2022 9.340 9.830 9.300 9.430 275,010 -0.02(-0.21%)
Nov 02, 2022 9.620 10.06 9.280 9.450 669,953 -0.23(-2.38%)
Nov 01, 2022 9.890 9.995 9.620 9.680 263,352 -0.06(-0.62%)
Oct 31, 2022 9.800 10.03 9.690 9.740 416,799 -0.03(-0.31%)
Oct 28, 2022 9.320 9.840 9.295 9.770 455,138 +0.49(+5.28%)
Oct 27, 2022 9.770 9.770 9.110 9.280 379,143 -0.32(-3.33%)
Oct 26, 2022 9.780 10.37 9.537 9.600 458,263 -0.17(-1.74%)
Oct 25, 2022 9.520 9.960 9.500 9.770 406,291 +0.31(+3.28%)
Oct 24, 2022 9.700 9.790 9.000 9.460 481,658 -0.18(-1.87%)
Oct 21, 2022 9.060 9.650 8.840 9.640 2,293,450 +0.65(+7.23%)
Oct 20, 2022 8.920 9.360 8.798 8.990 344,300 +0.14(+1.58%)
Oct 19, 2022 8.970 9.020 8.710 8.850 621,475 -0.26(-2.85%)
Oct 18, 2022 9.670 9.780 8.830 9.110 568,613 -0.28(-2.98%)
Oct 17, 2022 9.580 9.750 9.270 9.390 486,452 +0.04(+0.43%)
Oct 14, 2022 9.920 10.13 9.310 9.350 334,990 -0.38(-3.91%)
Oct 13, 2022 9.200 9.810 9.160 9.730 485,667 +0.19(+1.99%)
Oct 12, 2022 9.390 9.645 9.010 9.540 510,555 +0.22(+2.36%)
Oct 11, 2022 9.390 9.627 9.020 9.320 586,228 -0.10(-1.06%)
Oct 10, 2022 10.05 10.13 9.260 9.420 821,647 -0.74(-7.28%)
Oct 07, 2022 10.76 10.77 10.14 10.16 385,858 -0.76(-6.96%)
Oct 06, 2022 10.69 11.12 10.55 10.92 429,565 +0.22(+2.06%)
Oct 05, 2022 10.73 10.84 10.31 10.70 355,612 -0.31(-2.82%)
Oct 04, 2022 11.05 11.52 10.80 11.01 698,717 +0.41(+3.87%)
Oct 03, 2022 10.76 10.79 10.15 10.60 641,596 +0.05(+0.47%)
Sep 30, 2022 10.42 11.12 10.38 10.55 1,257,800 +0.13(+1.25%)
Sep 29, 2022 10.92 10.92 10.13 10.42 485,754 -0.58(-5.27%)
Sep 28, 2022 10.36 11.10 10.36 11.00 562,359 +0.79(+7.74%)
Sep 27, 2022 10.17 10.50 10.03 10.21 454,132 +0.37(+3.76%)
Sep 26, 2022 9.890 10.38 9.770 9.840 337,815 -0.10(-1.01%)
Sep 23, 2022 9.980 10.23 9.660 9.940 839,118 -0.28(-2.74%)
Sep 22, 2022 10.88 11.00 10.02 10.22 857,056 -0.75(-6.84%)
Sep 21, 2022 11.64 11.71 10.94 10.97 597,362 -0.63(-5.43%)
Sep 20, 2022 11.06 11.77 11.06 11.60 500,773 +0.26(+2.29%)
Sep 19, 2022 11.02 11.55 10.76 11.34 879,844 -0.03(-0.26%)
Sep 16, 2022 12.36 12.40 10.54 11.37 5,198,629 -1.42(-11.10%)
Sep 15, 2022 12.41 13.19 12.40 12.79 1,074,293 +0.27(+2.16%)
Sep 14, 2022 12.30 12.97 11.99 12.52 961,760 +0.22(+1.79%)
Sep 13, 2022 12.15 12.67 11.97 12.30 1,015,788 -0.46(-3.61%)
Sep 12, 2022 11.49 12.78 11.32 12.76 1,396,004 +1.29(+11.25%)
Sep 09, 2022 11.98 12.14 11.37 11.47 546,297 -0.42(-3.53%)
Sep 08, 2022 11.20 12.18 11.07 11.89 952,039 +0.60(+5.31%)
Sep 07, 2022 10.34 11.38 10.34 11.29 669,565 +1.00(+9.72%)
Sep 06, 2022 9.890 10.70 9.850 10.29 679,447 +0.44(+4.52%)
Sep 02, 2022 10.61 10.64 9.760 9.845 478,290 -0.67(-6.42%)
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.