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

Caribou Biosciences Inc (NQ: CRBU )

3.850 -0.130 (-3.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 28, 2023 6.010 6.190 5.975 6.090 374,467 +0.10(+1.67%)
Feb 27, 2023 5.890 6.130 5.840 5.990 287,113 +0.19(+3.28%)
Feb 24, 2023 5.950 5.980 5.720 5.800 407,827 -0.30(-4.92%)
Feb 23, 2023 6.250 6.285 5.960 6.100 299,407 -0.11(-1.77%)
Feb 22, 2023 6.120 6.280 6.010 6.210 486,743 +0.09(+1.47%)
Feb 21, 2023 6.710 6.810 6.100 6.120 518,869 -0.73(-10.66%)
Feb 17, 2023 6.640 6.865 6.390 6.850 422,692 +0.19(+2.85%)
Feb 16, 2023 6.600 6.790 6.420 6.660 390,358 -0.10(-1.48%)
Feb 15, 2023 6.700 6.830 6.540 6.760 526,072 +0.00(+0.00%)
Feb 14, 2023 6.690 6.840 6.500 6.760 488,593 +0.03(+0.45%)
Feb 13, 2023 6.770 7.000 6.575 6.730 238,716 -0.05(-0.74%)
Feb 10, 2023 6.790 6.840 6.645 6.780 303,240 -0.01(-0.15%)
Feb 09, 2023 7.140 7.200 6.760 6.790 512,392 -0.24(-3.41%)
Feb 08, 2023 7.260 7.380 7.020 7.030 308,951 -0.32(-4.35%)
Feb 07, 2023 7.420 7.500 7.150 7.350 522,107 -0.09(-1.21%)
Feb 06, 2023 7.600 7.620 7.210 7.440 462,804 -0.16(-2.11%)
Feb 03, 2023 7.580 7.890 7.560 7.600 355,515 -0.18(-2.31%)
Feb 02, 2023 7.640 7.940 7.540 7.780 451,388 +0.35(+4.71%)
Feb 01, 2023 7.220 7.560 6.923 7.430 449,060 +0.22(+3.05%)
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 6.398 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%)
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.