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

Caribou Biosciences Inc (NQ: CRBU )

3.540 -0.110 (-3.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jul 29, 2022 8.140 8.310 7.720 8.120 618,691 -0.12(-1.46%)
Jul 28, 2022 8.200 8.310 7.745 8.240 1,134,412 +0.11(+1.35%)
Jul 27, 2022 7.870 8.190 7.550 8.130 272,438 +0.39(+5.04%)
Jul 26, 2022 7.510 7.900 7.265 7.740 259,721 +0.23(+3.06%)
Jul 25, 2022 7.470 7.560 7.170 7.510 227,132 -0.04(-0.53%)
Jul 22, 2022 7.990 7.990 7.442 7.550 359,841 -0.39(-4.91%)
Jul 21, 2022 7.870 7.980 7.665 7.940 381,237 +0.11(+1.40%)
Jul 20, 2022 7.350 7.920 7.280 7.830 391,187 +0.55(+7.55%)
Jul 19, 2022 6.830 7.310 6.720 7.280 262,069 +0.55(+8.17%)
Jul 18, 2022 7.250 7.480 6.720 6.730 406,064 -0.43(-6.01%)
Jul 15, 2022 7.530 7.540 6.820 7.160 450,957 -0.22(-2.98%)
Jul 14, 2022 7.220 7.480 6.970 7.380 364,690 +0.14(+1.93%)
Jul 13, 2022 6.600 7.310 6.520 7.240 789,309 +0.51(+7.58%)
Jul 12, 2022 6.680 6.740 6.160 6.730 420,336 +0.04(+0.60%)
Jul 11, 2022 6.780 6.840 6.450 6.690 493,611 -0.10(-1.47%)
Jul 08, 2022 6.410 6.810 6.111 6.790 565,999 +0.25(+3.82%)
Jul 07, 2022 5.860 6.580 5.840 6.540 939,078 +0.74(+12.76%)
Jul 06, 2022 5.660 5.860 5.510 5.800 318,867 +0.14(+2.47%)
Jul 05, 2022 5.260 5.660 5.090 5.660 638,056 +0.32(+5.99%)
Jul 01, 2022 5.470 5.515 5.250 5.340 404,302 -0.09(-1.66%)
Jun 30, 2022 5.490 5.590 5.380 5.430 316,195 -0.13(-2.34%)
Jun 29, 2022 5.640 5.640 5.390 5.560 584,145 -0.12(-2.11%)
Jun 28, 2022 5.840 5.890 5.510 5.680 615,572 -0.13(-2.24%)
Jun 27, 2022 5.900 5.930 5.620 5.810 650,461 -0.05(-0.85%)
Jun 24, 2022 6.000 6.180 5.660 5.860 1,720,206 -0.03(-0.51%)
Jun 23, 2022 5.730 5.939 5.660 5.890 790,056 +0.18(+3.15%)
Jun 22, 2022 5.400 5.930 5.240 5.710 873,636 +0.19(+3.44%)
Jun 21, 2022 5.670 5.925 5.520 5.520 886,014 -0.03(-0.54%)
Jun 17, 2022 5.230 5.670 5.170 5.550 937,116 +0.38(+7.35%)
Jun 16, 2022 4.910 5.270 4.890 5.170 601,485 -0.13(-2.45%)
Jun 15, 2022 5.180 5.360 5.010 5.300 676,912 +0.17(+3.31%)
Jun 14, 2022 5.120 5.350 4.900 5.130 788,828 +0.03(+0.59%)
Jun 13, 2022 6.520 6.640 5.020 5.100 2,049,558 -1.84(-26.51%)
Jun 10, 2022 6.900 7.200 5.590 6.940 4,857,073 -1.78(-20.41%)
Jun 09, 2022 8.940 9.120 8.670 8.720 371,218 -0.35(-3.86%)
Jun 08, 2022 8.900 9.325 8.830 9.070 445,565 +0.15(+1.68%)
Jun 07, 2022 8.360 9.000 8.200 8.920 550,329 +0.64(+7.73%)
Jun 06, 2022 8.900 9.240 8.220 8.280 957,817 -0.46(-5.26%)
Jun 03, 2022 8.590 9.210 8.580 8.740 944,453 +0.13(+1.51%)
Jun 02, 2022 8.310 8.770 8.180 8.610 744,467 +0.28(+3.36%)
Jun 01, 2022 8.350 8.510 8.070 8.330 821,726 +0.00(+0.00%)
May 31, 2022 8.620 8.760 8.080 8.330 1,132,797 -0.22(-2.57%)
May 27, 2022 8.220 8.580 7.910 8.550 898,961 +0.33(+4.01%)
May 26, 2022 8.090 8.320 7.890 8.220 962,194 +0.19(+2.37%)
May 25, 2022 7.860 8.130 7.800 8.030 683,279 +0.03(+0.37%)
May 24, 2022 8.100 8.160 7.740 8.000 911,289 -0.31(-3.73%)
May 23, 2022 8.300 8.480 7.950 8.310 570,447 +0.03(+0.36%)
May 20, 2022 8.760 9.055 7.960 8.280 1,253,881 -0.36(-4.17%)
May 19, 2022 9.020 9.390 8.550 8.640 680,756 -0.48(-5.26%)
May 18, 2022 9.400 9.580 8.950 9.120 885,573 -0.55(-5.69%)
May 17, 2022 10.05 10.34 9.530 9.670 1,281,438 -0.07(-0.72%)
May 16, 2022 9.160 10.24 9.160 9.740 1,363,909 +0.77(+8.58%)
May 13, 2022 8.420 10.05 8.420 8.970 2,758,681 +0.87(+10.74%)
May 12, 2022 6.520 9.020 6.410 8.100 5,524,449 +1.47(+22.17%)
May 11, 2022 7.310 7.420 6.565 6.630 746,560 -0.66(-9.05%)
May 10, 2022 7.000 7.640 6.870 7.290 513,026 +0.62(+9.30%)
May 09, 2022 7.260 7.260 6.540 6.670 515,038 -0.66(-9.00%)
May 06, 2022 7.680 7.780 7.200 7.330 721,297 -0.45(-5.78%)
May 05, 2022 8.130 8.130 7.541 7.780 559,299 -0.56(-6.71%)
May 04, 2022 7.850 8.459 7.550 8.340 315,983 +0.54(+6.92%)
May 03, 2022 7.960 8.030 7.610 7.800 184,398 -0.13(-1.64%)
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.