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

Caribou Biosciences Inc (NQ: CRBU )

3.710 -0.050 (-1.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 29, 2024 8.120 8.180 7.820 7.910 1,292,944 -0.13(-1.62%)
Feb 28, 2024 8.230 8.330 7.980 8.040 1,191,161 -0.22(-2.66%)
Feb 27, 2024 7.510 8.285 7.500 8.260 2,461,655 +0.84(+11.32%)
Feb 26, 2024 7.040 7.530 7.010 7.420 1,405,533 +0.48(+6.92%)
Feb 23, 2024 6.910 6.980 6.800 6.940 724,576 +0.02(+0.29%)
Feb 22, 2024 6.840 7.019 6.780 6.920 913,529 +0.08(+1.17%)
Feb 21, 2024 6.690 6.900 6.560 6.840 713,709 +0.03(+0.44%)
Feb 20, 2024 6.800 6.980 6.660 6.810 760,434 -0.10(-1.45%)
Feb 16, 2024 6.890 7.020 6.800 6.910 931,068 -0.09(-1.29%)
Feb 15, 2024 6.910 7.171 6.865 7.000 1,316,925 +0.20(+2.94%)
Feb 14, 2024 6.640 6.959 6.510 6.800 1,663,162 +0.33(+5.10%)
Feb 13, 2024 6.880 6.900 6.370 6.470 2,141,131 -0.66(-9.26%)
Feb 12, 2024 6.950 7.190 6.910 7.130 1,681,380 +0.20(+2.89%)
Feb 09, 2024 6.860 7.015 6.790 6.930 1,078,855 +0.14(+2.06%)
Feb 08, 2024 6.490 6.900 6.485 6.790 970,956 +0.27(+4.14%)
Feb 07, 2024 6.890 6.900 6.510 6.520 1,225,815 -0.36(-5.23%)
Feb 06, 2024 6.730 7.100 6.690 6.880 1,124,178 +0.12(+1.78%)
Feb 05, 2024 6.590 6.815 6.500 6.760 1,170,199 +0.03(+0.45%)
Feb 02, 2024 6.550 6.811 6.350 6.730 3,877,427 +0.04(+0.60%)
Feb 01, 2024 6.210 6.705 6.010 6.690 1,977,421 +0.56(+9.14%)
Jan 31, 2024 6.000 6.460 5.900 6.130 1,517,406 +0.06(+0.99%)
Jan 30, 2024 5.940 6.100 5.795 6.070 1,624,372 +0.08(+1.34%)
Jan 29, 2024 5.460 6.000 5.300 5.990 1,519,916 +0.53(+9.71%)
Jan 26, 2024 5.450 5.591 5.390 5.460 1,159,044 +0.09(+1.68%)
Jan 25, 2024 5.290 5.440 5.240 5.370 872,517 +0.16(+3.07%)
Jan 24, 2024 5.380 5.420 5.170 5.210 769,207 -0.08(-1.51%)
Jan 23, 2024 5.470 5.505 5.200 5.290 852,608 -0.07(-1.31%)
Jan 22, 2024 5.120 5.390 5.060 5.360 961,878 +0.24(+4.69%)
Jan 19, 2024 5.350 5.350 4.990 5.120 941,494 -0.26(-4.83%)
Jan 18, 2024 5.330 5.515 5.160 5.380 2,055,784 +0.18(+3.46%)
Jan 17, 2024 5.110 5.200 5.005 5.200 979,666 -0.04(-0.76%)
Jan 16, 2024 5.360 5.405 5.165 5.240 1,691,625 -0.19(-3.59%)
Jan 12, 2024 5.340 5.750 5.340 5.435 1,285,458 +0.13(+2.55%)
Jan 11, 2024 5.900 5.900 5.280 5.300 2,904,698 -0.66(-11.07%)
Jan 10, 2024 5.710 6.030 5.400 5.960 3,446,151 +0.22(+3.83%)
Jan 09, 2024 5.610 5.870 5.454 5.740 1,239,763 +0.00(+0.00%)
Jan 08, 2024 4.900 5.750 4.820 5.740 3,139,838 +0.92(+19.09%)
Jan 05, 2024 5.140 5.200 4.690 4.820 1,458,318 -0.34(-6.59%)
Jan 04, 2024 5.240 5.250 5.030 5.160 1,678,631 -0.04(-0.77%)
Jan 03, 2024 5.520 5.520 5.085 5.200 1,567,768 -0.37(-6.64%)
Jan 02, 2024 5.710 6.115 5.500 5.570 1,728,602 -0.16(-2.79%)
Dec 29, 2023 5.890 5.920 5.680 5.730 1,572,386 -0.15(-2.55%)
Dec 28, 2023 5.870 5.970 5.630 5.880 3,003,893 -0.03(-0.51%)
Dec 27, 2023 6.160 6.210 5.805 5.910 2,074,044 -0.25(-4.06%)
Dec 26, 2023 6.220 6.325 6.090 6.160 1,371,035 -0.01(-0.16%)
Dec 22, 2023 6.200 6.500 6.060 6.170 1,796,537 +0.00(+0.00%)
Dec 21, 2023 6.010 6.260 5.910 6.170 1,198,273 +0.29(+4.93%)
Dec 20, 2023 6.340 6.340 5.855 5.880 1,376,557 -0.37(-5.92%)
Dec 19, 2023 6.090 6.300 6.020 6.250 1,495,169 +0.18(+2.97%)
Dec 18, 2023 6.150 6.220 5.910 6.070 957,255 -0.02(-0.33%)
Dec 15, 2023 6.270 6.340 5.890 6.090 3,398,893 -0.08(-1.30%)
Dec 14, 2023 5.890 6.500 5.890 6.170 2,614,420 +0.50(+8.82%)
Dec 13, 2023 5.610 5.810 4.900 5.670 2,822,099 +0.02(+0.35%)
Dec 12, 2023 5.770 5.780 5.560 5.650 1,477,463 -0.11(-1.91%)
Dec 11, 2023 5.770 5.790 5.535 5.760 923,538 -0.05(-0.86%)
Dec 08, 2023 5.950 6.165 5.760 5.810 1,300,648 -0.14(-2.35%)
Dec 07, 2023 5.990 6.120 5.760 5.950 944,437 +0.01(+0.17%)
Dec 06, 2023 5.800 6.185 5.720 5.940 1,353,297 +0.23(+4.03%)
Dec 05, 2023 5.730 5.845 5.610 5.710 1,016,222 -0.10(-1.72%)
Dec 04, 2023 5.700 6.020 5.520 5.810 1,492,282 +0.12(+2.11%)
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.