Skip to main content

Caribou Biosciences Inc (NQ: CRBU )

2.400 +0.080 (+3.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 2.300 2.325 2.184 2.320 2,345,091 +0.02(+1.09%)
Jul 19, 2024 2.370 2.410 2.240 2.295 1,163,359 -0.10(-4.37%)
Jul 18, 2024 2.670 2.710 2.320 2.400 2,647,585 -0.24(-9.09%)
Jul 17, 2024 2.640 2.690 2.410 2.640 3,634,786 -0.09(-3.30%)
Jul 16, 2024 2.170 2.745 2.080 2.730 10,203,432 +0.60(+28.17%)
Jul 15, 2024 2.050 2.145 1.970 2.130 2,464,345 +0.11(+5.45%)
Jul 12, 2024 1.940 2.065 1.920 2.020 2,600,664 +0.14(+7.45%)
Jul 11, 2024 1.740 1.880 1.740 1.880 2,107,487 +0.18(+10.59%)
Jul 10, 2024 1.600 1.750 1.600 1.700 1,931,507 +0.08(+4.94%)
Jul 09, 2024 1.530 1.620 1.500 1.620 1,667,469 +0.06(+3.85%)
Jul 08, 2024 1.600 1.660 1.540 1.560 1,799,006 -0.04(-2.50%)
Jul 05, 2024 1.600 1.605 1.500 1.600 2,075,677 +0.00(+0.00%)
Jul 03, 2024 1.600 1.645 1.550 1.600 944,341 +0.00(+0.00%)
Jul 02, 2024 1.600 1.640 1.535 1.600 1,669,991 +0.01(+0.63%)
Jul 01, 2024 1.660 1.710 1.580 1.590 1,274,872 -0.05(-3.05%)
Jun 28, 2024 1.650 1.680 1.570 1.640 3,147,118 -0.04(-2.38%)
Jun 27, 2024 1.620 1.725 1.570 1.680 2,062,814 +0.06(+3.70%)
Jun 26, 2024 1.760 1.790 1.615 1.620 1,801,003 -0.14(-7.95%)
Jun 25, 2024 1.860 1.865 1.730 1.760 1,502,772 -0.11(-5.88%)
Jun 24, 2024 1.720 1.895 1.715 1.870 2,750,138 +0.15(+8.72%)
Jun 21, 2024 1.730 1.790 1.670 1.720 8,386,141 +0.00(+0.00%)
Jun 20, 2024 1.660 1.735 1.600 1.720 2,342,898 +0.08(+4.88%)
Jun 18, 2024 1.790 1.790 1.640 1.640 2,840,671 -0.11(-6.29%)
Jun 17, 2024 1.800 1.820 1.685 1.750 4,102,455 -0.04(-2.23%)
Jun 14, 2024 1.930 1.930 1.780 1.790 3,220,152 -0.14(-7.25%)
Jun 13, 2024 1.930 2.010 1.880 1.930 1,572,395 -0.04(-2.03%)
Jun 12, 2024 2.010 2.120 1.910 1.970 2,524,909 +0.03(+1.55%)
Jun 11, 2024 1.880 1.950 1.830 1.940 5,254,710 +0.06(+3.19%)
Jun 10, 2024 1.950 1.950 1.830 1.880 3,452,871 -0.07(-3.59%)
Jun 07, 2024 2.090 2.090 1.950 1.950 2,014,016 -0.14(-6.70%)
Jun 06, 2024 2.120 2.150 2.035 2.090 2,155,651 -0.03(-1.42%)
Jun 05, 2024 2.160 2.190 2.060 2.120 3,697,982 -0.04(-2.08%)
Jun 04, 2024 2.090 2.390 2.081 2.165 3,724,112 +0.02(+0.93%)
Jun 03, 2024 1.920 2.300 1.750 2.145 9,301,116 -0.73(-25.52%)
May 31, 2024 2.910 2.980 2.860 2.880 1,468,953 +0.03(+1.05%)
May 30, 2024 2.910 2.940 2.795 2.850 1,550,268 -0.03(-1.04%)
May 29, 2024 2.920 2.950 2.775 2.880 2,070,575 -0.11(-3.68%)
May 28, 2024 3.000 3.060 2.940 2.990 1,474,450 +0.02(+0.67%)
May 24, 2024 3.030 3.050 2.950 2.970 1,532,925 -0.04(-1.33%)
May 23, 2024 3.110 3.120 2.975 3.010 2,725,169 -0.10(-3.22%)
May 22, 2024 3.100 3.190 2.980 3.110 2,673,253 +0.02(+0.65%)
May 21, 2024 3.130 3.140 2.980 3.090 3,668,551 -0.04(-1.28%)
May 20, 2024 3.410 3.450 3.010 3.130 7,583,843 -0.26(-7.67%)
May 17, 2024 3.600 3.640 3.365 3.390 2,515,196 -0.20(-5.57%)
May 16, 2024 3.660 3.720 3.520 3.590 1,765,080 -0.05(-1.37%)
May 15, 2024 3.750 3.835 3.620 3.640 2,469,117 +0.00(+0.00%)
May 14, 2024 3.820 3.910 3.625 3.640 1,460,729 -0.07(-1.89%)
May 13, 2024 3.600 3.915 3.600 3.710 2,382,320 +0.17(+4.80%)
May 10, 2024 3.670 3.800 3.521 3.540 1,000,856 -0.11(-3.01%)
May 09, 2024 3.500 3.695 3.500 3.650 1,507,685 +0.15(+4.29%)
May 08, 2024 3.640 3.700 3.440 3.500 2,405,848 -0.23(-6.17%)
May 07, 2024 3.880 3.890 3.685 3.730 1,237,410 -0.10(-2.61%)
May 06, 2024 3.850 3.930 3.760 3.830 1,572,047 +0.06(+1.59%)
May 03, 2024 3.770 3.900 3.690 3.770 1,817,389 +0.13(+3.57%)
May 02, 2024 3.750 3.820 3.560 3.640 2,348,441 -0.05(-1.36%)
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.