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 (%)
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%)
Oct 02, 2023 4.800 4.845 4.490 4.530 1,101,285 -0.25(-5.23%)
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%)
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.