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 (%)
Jan 31, 2023 7.170 7.540 7.050 7.210 588,568 +0.08(+1.12%)
Jan 30, 2023 7.200 7.290 7.010 7.130 436,583 -0.16(-2.19%)
Jan 27, 2023 6.940 7.390 6.890 7.290 364,813 +0.35(+5.04%)
Jan 26, 2023 6.930 6.990 6.600 6.940 380,578 +0.14(+1.98%)
Jan 25, 2023 6.680 6.850 6.382 6.805 546,710 +0.07(+1.11%)
Jan 24, 2023 6.440 6.810 6.370 6.730 589,359 +0.28(+4.34%)
Jan 23, 2023 6.340 6.480 6.220 6.450 543,106 +0.06(+0.94%)
Jan 20, 2023 6.390 6.430 6.200 6.390 466,853 +0.10(+1.59%)
Jan 19, 2023 6.400 6.460 6.226 6.290 340,471 -0.13(-2.02%)
Jan 18, 2023 7.300 7.340 6.370 6.420 598,414 -0.80(-11.08%)
Jan 17, 2023 7.250 7.380 7.155 7.220 464,202 +0.00(+0.00%)
Jan 13, 2023 7.460 7.559 7.020 7.220 466,582 -0.24(-3.22%)
Jan 12, 2023 6.990 7.490 6.800 7.460 486,799 +0.52(+7.49%)
Jan 11, 2023 6.930 7.030 6.774 6.940 343,000 +0.01(+0.14%)
Jan 10, 2023 6.850 7.110 6.805 6.930 475,856 +0.03(+0.43%)
Jan 09, 2023 6.980 7.140 6.790 6.900 605,193 +0.02(+0.22%)
Jan 06, 2023 7.030 7.030 6.510 6.885 516,831 -0.08(-1.22%)
Jan 05, 2023 7.090 7.090 6.800 6.970 459,626 -0.15(-2.11%)
Jan 04, 2023 6.660 7.140 6.590 7.120 506,738 +0.51(+7.72%)
Jan 03, 2023 6.450 6.690 6.410 6.610 587,295 +0.33(+5.25%)
Dec 30, 2022 5.950 6.350 5.950 6.280 969,422 +0.23(+3.80%)
Dec 29, 2022 5.650 6.150 5.630 6.050 780,230 +0.48(+8.62%)
Dec 28, 2022 5.680 6.180 5.400 5.570 1,121,667 -0.09(-1.59%)
Dec 27, 2022 6.130 6.145 5.510 5.660 855,208 -0.50(-8.12%)
Dec 23, 2022 6.500 6.600 6.105 6.160 697,466 -0.38(-5.81%)
Dec 22, 2022 6.450 6.540 6.310 6.540 701,872 +0.04(+0.62%)
Dec 21, 2022 6.600 6.790 6.450 6.500 526,708 -0.14(-2.11%)
Dec 20, 2022 6.720 6.810 6.540 6.640 551,452 -0.14(-2.06%)
Dec 19, 2022 7.700 7.740 6.675 6.780 585,065 -0.98(-12.63%)
Dec 16, 2022 7.700 7.950 7.430 7.760 1,803,467 +0.03(+0.39%)
Dec 15, 2022 8.080 8.180 7.680 7.730 533,948 -0.43(-5.27%)
Dec 14, 2022 8.250 8.340 7.890 8.160 669,187 -0.04(-0.49%)
Dec 13, 2022 8.590 8.650 8.000 8.200 675,799 +0.04(+0.49%)
Dec 12, 2022 7.870 8.350 7.715 8.160 1,160,250 -0.81(-9.03%)
Dec 09, 2022 9.190 9.335 8.870 8.970 342,792 -0.28(-3.03%)
Dec 08, 2022 9.440 9.660 9.070 9.250 699,496 -0.11(-1.18%)
Dec 07, 2022 9.380 9.480 9.120 9.360 525,181 +0.01(+0.11%)
Dec 06, 2022 9.200 9.515 9.000 9.350 493,181 +0.21(+2.30%)
Dec 05, 2022 9.500 9.540 9.010 9.140 428,736 -0.47(-4.89%)
Dec 02, 2022 9.000 9.640 8.940 9.610 434,562 +0.45(+4.91%)
Dec 01, 2022 9.540 9.540 8.900 9.160 399,507 -0.15(-1.61%)
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%)
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.