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 -0.130 (-3.27%)
Streaming Delayed Price Updated: 10:54 AM EDT, Apr 24, 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 (%)
Sep 29, 2023 4.810 4.955 4.760 4.780 897,740 +0.05(+1.06%)
Sep 28, 2023 4.690 4.770 4.530 4.730 886,020 +0.04(+0.85%)
Sep 27, 2023 4.870 4.870 4.670 4.690 1,244,258 -0.22(-4.48%)
Sep 26, 2023 4.970 5.130 4.890 4.910 908,855 -0.05(-1.01%)
Sep 25, 2023 5.040 4.975 4.870 4.960 1,616,531 -0.13(-2.55%)
Sep 22, 2023 5.290 5.290 5.060 5.090 1,056,728 -0.17(-3.23%)
Sep 21, 2023 5.200 5.320 5.120 5.260 950,569 -0.01(-0.19%)
Sep 20, 2023 5.360 5.500 5.260 5.270 1,200,520 -0.18(-3.30%)
Sep 19, 2023 5.230 5.540 5.130 5.450 1,220,387 +0.20(+3.71%)
Sep 18, 2023 5.790 5.790 5.250 5.255 2,064,914 -0.61(-10.32%)
Sep 15, 2023 5.660 5.955 5.600 5.860 11,824,515 +0.21(+3.72%)
Sep 14, 2023 5.650 5.855 5.590 5.650 1,671,270 +0.05(+0.89%)
Sep 13, 2023 6.150 6.150 5.570 5.600 2,128,977 -0.50(-8.20%)
Sep 12, 2023 6.350 6.490 6.090 6.100 1,725,152 -0.29(-4.54%)
Sep 11, 2023 5.840 6.480 5.800 6.390 2,364,812 +0.63(+10.94%)
Sep 08, 2023 5.800 5.889 5.680 5.760 1,716,240 -0.03(-0.52%)
Sep 07, 2023 6.030 6.139 5.745 5.790 1,199,381 -0.32(-5.24%)
Sep 06, 2023 6.160 6.240 5.950 6.110 1,356,551 -0.11(-1.77%)
Sep 05, 2023 5.860 6.310 5.860 6.220 3,075,645 +0.34(+5.78%)
Sep 01, 2023 6.000 6.059 5.840 5.880 825,403 -0.01(-0.17%)
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%)
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.