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

Caribou Biosciences Inc (NQ: CRBU )

3.980 -0.010 (-0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
Mar 31, 2022 9.280 9.410 9.120 9.180 417,016 -0.07(-0.76%)
Mar 30, 2022 9.480 9.840 9.195 9.250 418,222 -0.20(-2.12%)
Mar 29, 2022 9.470 9.720 9.390 9.450 365,634 +0.11(+1.18%)
Mar 28, 2022 9.210 9.598 9.120 9.340 452,715 +0.12(+1.30%)
Mar 25, 2022 9.550 9.810 9.050 9.220 345,357 -0.29(-3.05%)
Mar 24, 2022 9.750 9.840 9.220 9.510 398,898 -0.09(-0.94%)
Mar 23, 2022 9.950 10.19 9.595 9.600 342,292 -0.42(-4.19%)
Mar 22, 2022 9.340 10.20 9.200 10.02 858,686 +0.87(+9.51%)
Mar 21, 2022 9.770 9.970 9.060 9.150 787,552 -0.62(-6.35%)
Mar 18, 2022 9.440 10.78 9.440 9.770 4,457,384 +0.28(+2.95%)
Mar 17, 2022 8.790 9.490 8.600 9.490 811,544 +0.64(+7.23%)
Mar 16, 2022 8.790 9.030 8.550 8.850 806,474 +0.28(+3.27%)
Mar 15, 2022 8.430 8.680 8.370 8.570 610,751 +0.15(+1.78%)
Mar 14, 2022 9.220 9.280 8.410 8.420 601,088 -0.77(-8.38%)
Mar 11, 2022 9.795 9.795 9.140 9.190 363,382 -0.33(-3.47%)
Mar 10, 2022 9.630 9.650 9.350 9.520 509,809 -0.24(-2.46%)
Mar 09, 2022 9.500 9.980 9.460 9.760 616,737 +0.52(+5.63%)
Mar 08, 2022 9.070 9.870 8.830 9.240 508,067 +0.19(+2.10%)
Mar 07, 2022 8.990 9.660 8.900 9.050 553,292 +0.12(+1.34%)
Mar 04, 2022 8.680 8.980 8.550 8.930 444,173 +0.15(+1.71%)
Mar 03, 2022 9.430 9.495 8.640 8.780 430,384 -0.51(-5.49%)
Mar 02, 2022 9.400 9.760 9.200 9.290 399,293 -0.06(-0.64%)
Mar 01, 2022 9.600 10.11 9.290 9.350 610,913 -0.63(-6.31%)
Feb 28, 2022 9.760 10.19 9.760 9.980 560,988 +0.11(+1.11%)
Feb 25, 2022 9.940 10.03 9.370 9.870 419,494 +0.03(+0.30%)
Feb 24, 2022 8.870 9.880 8.700 9.840 703,048 +0.62(+6.72%)
Feb 23, 2022 9.900 10.08 9.170 9.220 654,573 -0.53(-5.44%)
Feb 22, 2022 9.840 10.16 9.660 9.750 525,221 -0.25(-2.50%)
Feb 18, 2022 10.00 0 -0.22(-2.15%)
Feb 17, 2022 11.15 11.20 10.15 10.22 393,305 -1.15(-10.11%)
Feb 16, 2022 11.45 11.53 10.95 11.37 365,114 -0.22(-1.90%)
Feb 15, 2022 11.25 11.83 11.12 11.59 494,222 +0.58(+5.27%)
Feb 14, 2022 10.80 11.24 10.66 11.01 339,706 +0.30(+2.80%)
Feb 11, 2022 11.76 12.56 10.58 10.71 1,131,935 -1.28(-10.68%)
Feb 10, 2022 12.46 12.85 11.55 11.99 681,378 -0.72(-5.66%)
Feb 09, 2022 11.85 13.06 11.85 12.71 633,123 +1.02(+8.73%)
Feb 08, 2022 11.01 11.85 10.75 11.69 413,269 +0.60(+5.41%)
Feb 07, 2022 10.69 11.38 10.60 11.09 409,106 +0.49(+4.62%)
Feb 04, 2022 10.42 11.19 10.33 10.60 425,592 +0.13(+1.24%)
Feb 03, 2022 10.18 10.67 10.47 710,261 +0.00(+0.00%)
Feb 02, 2022 11.19 11.48 10.35 10.47 510,920 -0.64(-5.76%)
Feb 01, 2022 10.91 11.21 10.52 11.11 544,716 +0.38(+3.54%)
Jan 31, 2022 10.63 10.73 943,195 +0.42(+4.07%)
Jan 28, 2022 10.04 10.40 9.710 10.31 428,436 +0.24(+2.38%)
Jan 27, 2022 10.38 10.69 9.920 10.07 443,781 -0.20(-1.95%)
Jan 26, 2022 10.83 11.03 10.16 10.27 421,343 -0.37(-3.48%)
Jan 25, 2022 10.44 11.03 10.33 10.64 327,697 -0.04(-0.37%)
Jan 24, 2022 9.337 10.82 9.337 10.68 607,183 +0.42(+4.09%)
Jan 21, 2022 10.64 11.15 10.13 10.26 567,721 -0.48(-4.47%)
Jan 20, 2022 11.48 11.75 10.58 10.74 1,322,046 -0.59(-5.21%)
Jan 19, 2022 10.52 11.72 10.52 11.33 958,757 +0.46(+4.23%)
Jan 18, 2022 11.21 11.80 10.80 10.87 575,083 -0.74(-6.37%)
Jan 14, 2022 11.61 0 -0.02(-0.17%)
Jan 13, 2022 13.13 13.13 11.56 11.63 637,680 -1.22(-9.49%)
Jan 12, 2022 13.26 13.48 12.68 12.85 371,151 -0.10(-0.77%)
Jan 11, 2022 12.66 13.00 12.40 12.95 685,722 +0.31(+2.45%)
Jan 10, 2022 12.87 12.89 12.20 12.64 537,100 -0.37(-2.84%)
Jan 07, 2022 12.93 13.26 12.61 13.01 465,843 +0.19(+1.48%)
Jan 06, 2022 13.17 13.84 12.57 12.82 553,050 -0.58(-4.33%)
Jan 05, 2022 14.52 14.56 13.37 13.40 419,801 -1.09(-7.52%)
Jan 04, 2022 15.43 15.85 14.29 14.49 365,151 -0.83(-5.42%)
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.