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

Caribou Biosciences Inc (NQ: CRBU )

2.200 +0.180 (+8.91%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 2.040 2.200 2.000 2.200 2,105,081 +0.18(+8.91%)
Nov 26, 2024 2.510 2.515 1.990 2.020 2,789,282 +0.00(+0.00%)
Nov 25, 2024 2.070 2.120 2.010 2.020 1,323,994 +0.00(+0.00%)
Nov 22, 2024 1.980 2.050 1.931 2.020 989,411 +0.04(+2.02%)
Nov 21, 2024 2.000 2.039 1.910 1.980 1,143,799 +0.02(+1.02%)
Nov 20, 2024 2.000 2.080 1.910 1.960 2,230,035 -0.03(-1.51%)
Nov 19, 2024 1.970 2.020 1.910 1.990 1,254,060 +0.01(+0.51%)
Nov 18, 2024 1.990 2.089 1.930 1.980 1,394,425 -0.01(-0.50%)
Nov 15, 2024 2.120 2.120 1.970 1.990 1,725,808 -0.10(-4.78%)
Nov 14, 2024 2.200 2.210 2.030 2.090 1,468,730 -0.11(-5.00%)
Nov 13, 2024 2.380 2.460 2.200 2.200 1,604,011 -0.15(-6.18%)
Nov 12, 2024 2.710 2.710 2.300 2.345 1,934,838 -0.44(-15.95%)
Nov 11, 2024 2.710 2.850 2.545 2.790 1,454,488 +0.11(+4.10%)
Nov 08, 2024 2.820 2.950 2.630 2.680 2,467,955 -0.10(-3.60%)
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.