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

Caribou Biosciences Inc (NQ: CRBU )

3.500 -0.230 (-6.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
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%)
May 02, 2022 7.400 7.940 7.325 7.930 313,219 +0.53(+7.16%)
Apr 29, 2022 7.420 7.825 7.360 7.400 199,245 -0.08(-1.07%)
Apr 28, 2022 7.720 7.715 7.040 7.480 299,808 +0.16(+2.19%)
Apr 27, 2022 7.600 7.650 7.150 7.320 340,513 -0.22(-2.92%)
Apr 26, 2022 7.930 8.030 7.510 7.540 321,833 -0.39(-4.92%)
Apr 25, 2022 7.730 7.980 7.650 7.930 268,263 +0.14(+1.80%)
Apr 22, 2022 7.930 8.160 7.650 7.790 324,694 -0.19(-2.38%)
Apr 21, 2022 8.320 8.465 7.870 7.980 259,369 -0.22(-2.68%)
Apr 20, 2022 8.240 8.390 7.970 8.200 328,813 +0.02(+0.24%)
Apr 19, 2022 7.800 8.230 7.640 8.180 316,064 +0.43(+5.55%)
Apr 18, 2022 8.080 8.150 7.680 7.750 343,116 -0.39(-4.79%)
Apr 14, 2022 8.210 8.300 8.070 8.140 201,638 -0.06(-0.73%)
Apr 13, 2022 7.840 8.320 7.660 8.200 519,711 +0.40(+5.13%)
Apr 12, 2022 8.090 8.380 7.790 7.800 251,294 -0.14(-1.76%)
Apr 11, 2022 8.330 8.350 7.890 7.940 400,514 -0.32(-3.87%)
Apr 08, 2022 8.320 8.550 8.080 8.260 527,002 -0.06(-0.72%)
Apr 07, 2022 8.720 8.840 8.250 8.320 315,774 -0.39(-4.48%)
Apr 06, 2022 9.010 9.050 8.510 8.710 376,636 -0.45(-4.91%)
Apr 05, 2022 9.570 9.650 9.080 9.160 339,272 -0.42(-4.38%)
Apr 04, 2022 9.490 9.690 9.310 9.580 309,494 +0.36(+3.90%)
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.