Skip to main content

Caribou Biosciences Inc (NQ: CRBU )

2.680 -0.100 (-3.60%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 07, 2024 2.650 2.999 2.370 2.780 3,593,981 +0.03(+1.09%)
Nov 06, 2024 2.690 2.760 2.535 2.750 2,895,843 +0.19(+7.42%)
Nov 05, 2024 2.300 2.580 2.295 2.560 2,956,677 +0.22(+9.40%)
Nov 04, 2024 2.210 2.400 2.060 2.340 2,431,819 +0.13(+5.88%)
Nov 01, 2024 1.970 2.240 1.970 2.210 1,906,902 +0.25(+12.76%)
Oct 31, 2024 1.970 2.000 1.865 1.960 1,454,474 -0.01(-0.51%)
Oct 30, 2024 1.910 2.120 1.900 1.970 1,654,022 +0.04(+2.07%)
Oct 29, 2024 1.880 2.065 1.860 1.930 1,980,964 +0.05(+2.66%)
Oct 28, 2024 1.790 1.970 1.773 1.880 1,722,306 +0.11(+6.21%)
Oct 25, 2024 1.860 1.870 1.770 1.770 1,016,705 -0.05(-2.75%)
Oct 24, 2024 1.920 1.920 1.810 1.820 956,421 -0.10(-5.21%)
Oct 23, 2024 2.000 2.025 1.890 1.920 490,781 -0.06(-3.03%)
Oct 22, 2024 1.970 2.010 1.920 1.980 325,956 +0.01(+0.51%)
Oct 21, 2024 2.000 2.010 1.950 1.970 390,817 -0.03(-1.50%)
Oct 18, 2024 1.950 2.020 1.950 2.000 484,597 +0.06(+3.09%)
Oct 17, 2024 2.070 2.070 1.925 1.940 578,943 -0.12(-5.83%)
Oct 16, 2024 1.970 2.070 1.960 2.060 984,636 +0.11(+5.64%)
Oct 15, 2024 1.900 2.000 1.880 1.950 744,740 +0.05(+2.63%)
Oct 14, 2024 1.900 1.925 1.850 1.900 537,938 +0.00(+0.00%)
Oct 11, 2024 1.800 1.900 1.770 1.900 953,101 +0.10(+5.56%)
Oct 10, 2024 1.850 1.860 1.780 1.800 686,727 -0.05(-2.70%)
Oct 09, 2024 1.910 1.920 1.835 1.850 504,331 -0.04(-2.12%)
Oct 08, 2024 1.820 1.945 1.800 1.890 1,205,523 +0.07(+3.85%)
Oct 07, 2024 1.870 1.870 1.780 1.820 566,610 -0.05(-2.67%)
Oct 04, 2024 1.850 1.910 1.815 1.870 700,504 +0.08(+4.47%)
Oct 03, 2024 1.790 1.810 1.740 1.790 830,235 +0.01(+0.56%)
Oct 02, 2024 1.820 1.865 1.755 1.780 1,542,583 -0.05(-2.73%)
Oct 01, 2024 1.950 1.955 1.820 1.830 780,237 -0.13(-6.63%)
Sep 30, 2024 1.950 2.070 1.920 1.960 526,986 -0.02(-1.01%)
Sep 27, 2024 1.980 2.010 1.890 1.980 1,259,090 +0.04(+2.06%)
Sep 26, 2024 1.960 1.970 1.880 1.940 457,316 +0.05(+2.65%)
Sep 25, 2024 1.920 1.990 1.880 1.890 500,611 -0.03(-1.56%)
Sep 24, 2024 1.940 1.965 1.890 1.920 460,975 +0.02(+1.05%)
Sep 23, 2024 2.100 2.100 1.890 1.900 1,121,722 -0.17(-8.21%)
Sep 20, 2024 2.050 2.100 1.985 2.070 1,424,477 +0.00(+0.00%)
Sep 19, 2024 2.180 2.220 2.065 2.070 732,609 -0.01(-0.48%)
Sep 18, 2024 2.100 2.225 2.065 2.080 1,212,793 -0.02(-0.95%)
Sep 17, 2024 2.040 2.190 2.030 2.100 718,590 +0.07(+3.45%)
Sep 16, 2024 2.100 2.120 1.955 2.030 756,302 -0.09(-4.25%)
Sep 13, 2024 2.090 2.135 2.064 2.120 718,625 +0.09(+4.43%)
Sep 12, 2024 2.050 2.095 2.000 2.030 556,981 -0.01(-0.49%)
Sep 11, 2024 1.970 2.060 1.905 2.040 819,367 +0.08(+4.08%)
Sep 10, 2024 1.810 1.980 1.750 1.960 1,228,590 +0.20(+11.05%)
Sep 09, 2024 1.720 1.880 1.705 1.765 1,024,128 +0.04(+2.62%)
Sep 06, 2024 1.830 1.861 1.630 1.720 2,625,882 -0.11(-6.01%)
Sep 05, 2024 1.920 1.960 1.830 1.830 1,891,778 -0.07(-3.68%)
Sep 04, 2024 1.970 2.040 1.890 1.900 1,033,724 -0.08(-4.04%)
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.