Skip to main content

Caribou Biosciences Inc (NQ: CRBU )

4.200 -0.130 (-3.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 4.370 4.370 4.120 4.200 1,962,628 -0.13(-3.00%)
Apr 11, 2024 4.420 4.420 4.275 4.330 949,942 -0.02(-0.46%)
Apr 10, 2024 4.390 4.440 4.205 4.350 2,134,996 -0.11(-2.47%)
Apr 09, 2024 4.400 4.590 4.330 4.460 1,482,046 +0.10(+2.29%)
Apr 08, 2024 4.550 4.580 4.320 4.360 1,484,378 -0.14(-3.11%)
Apr 05, 2024 4.610 4.665 4.390 4.500 2,339,258 -0.04(-0.88%)
Apr 04, 2024 4.770 4.850 4.515 4.540 1,897,791 -0.14(-2.99%)
Apr 03, 2024 4.780 4.915 4.665 4.680 1,974,545 -0.10(-2.09%)
Apr 02, 2024 4.920 4.970 4.720 4.780 3,108,690 -0.27(-5.35%)
Apr 01, 2024 5.140 5.150 4.970 5.050 1,101,647 -0.09(-1.75%)
Mar 28, 2024 5.150 5.228 5.065 5.140 1,347,717 +0.02(+0.39%)
Mar 27, 2024 5.140 5.175 5.050 5.120 1,003,315 +0.06(+1.19%)
Mar 26, 2024 5.350 5.500 5.060 5.060 1,147,123 -0.23(-4.35%)
Mar 25, 2024 5.250 5.615 5.200 5.290 1,666,613 +0.06(+1.15%)
Mar 22, 2024 5.260 5.300 5.120 5.230 1,215,227 -0.02(-0.38%)
Mar 21, 2024 5.580 5.770 5.245 5.250 1,977,319 -0.23(-4.20%)
Mar 20, 2024 5.380 5.510 5.220 5.480 1,267,361 +0.09(+1.67%)
Mar 19, 2024 5.390 5.675 5.330 5.390 1,285,181 +0.17(+3.16%)
Mar 18, 2024 5.560 5.560 5.185 5.225 1,826,691 -0.15(-2.70%)
Mar 15, 2024 5.280 5.470 5.250 5.370 2,687,909 +0.01(+0.19%)
Mar 14, 2024 5.580 5.940 5.280 5.360 2,605,642 -0.24(-4.29%)
Mar 13, 2024 5.240 5.620 5.070 5.600 3,936,045 +0.58(+11.55%)
Mar 12, 2024 7.160 7.240 4.990 5.020 6,641,750 -2.20(-30.47%)
Mar 11, 2024 7.380 7.610 7.185 7.220 992,196 -0.20(-2.70%)
Mar 08, 2024 7.530 7.730 7.280 7.420 838,232 +0.02(+0.27%)
Mar 07, 2024 7.450 7.740 7.320 7.400 1,149,114 -0.01(-0.13%)
Mar 06, 2024 7.460 7.500 7.210 7.410 1,034,844 +0.07(+0.95%)
Mar 05, 2024 7.450 7.570 7.237 7.340 1,126,572 -0.16(-2.13%)
Mar 04, 2024 7.920 7.930 7.450 7.500 1,029,472 -0.29(-3.72%)
Mar 01, 2024 8.000 8.220 7.750 7.790 1,774,481 -0.12(-1.52%)
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 1,170,208 +0.03(+0.45%)
Feb 02, 2024 6.550 6.811 6.350 6.730 3,877,427 +0.04(+0.60%)
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.