Skip to main content

Caribou Biosciences Inc (NQ: CRBU )

6.940 +0.020 (+0.29%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 1,170,199 +0.03(+0.45%)
Feb 02, 2024 6.550 6.811 6.350 6.730 3,877,427 +0.04(+0.60%)
Feb 01, 2024 6.210 6.705 6.010 6.690 1,977,421 +0.56(+9.14%)
Jan 31, 2024 6.000 6.460 5.900 6.130 1,517,406 +0.06(+0.99%)
Jan 30, 2024 5.940 6.100 5.795 6.070 1,624,372 +0.08(+1.34%)
Jan 29, 2024 5.460 6.000 5.300 5.990 1,519,916 +0.53(+9.71%)
Jan 26, 2024 5.450 5.591 5.390 5.460 1,159,044 +0.09(+1.68%)
Jan 25, 2024 5.290 5.440 5.240 5.370 872,517 +0.16(+3.07%)
Jan 24, 2024 5.380 5.420 5.170 5.210 769,207 -0.08(-1.51%)
Jan 23, 2024 5.470 5.505 5.200 5.290 852,608 -0.07(-1.31%)
Jan 22, 2024 5.120 5.390 5.060 5.360 961,878 +0.24(+4.69%)
Jan 19, 2024 5.350 5.350 4.990 5.120 941,494 -0.26(-4.83%)
Jan 18, 2024 5.330 5.515 5.160 5.380 2,055,784 +0.18(+3.46%)
Jan 17, 2024 5.110 5.200 5.005 5.200 979,666 -0.04(-0.76%)
Jan 16, 2024 5.360 5.405 5.165 5.240 1,691,625 -0.19(-3.59%)
Jan 12, 2024 5.340 5.750 5.340 5.435 1,285,458 +0.13(+2.55%)
Jan 11, 2024 5.900 5.900 5.280 5.300 2,904,698 -0.66(-11.07%)
Jan 10, 2024 5.710 6.030 5.400 5.960 3,446,151 +0.22(+3.83%)
Jan 09, 2024 5.610 5.870 5.454 5.740 1,239,763 +0.00(+0.00%)
Jan 08, 2024 4.900 5.750 4.820 5.740 3,139,838 +0.92(+19.09%)
Jan 05, 2024 5.140 5.200 4.690 4.820 1,458,318 -0.34(-6.59%)
Jan 04, 2024 5.240 5.250 5.030 5.160 1,678,631 -0.04(-0.77%)
Jan 03, 2024 5.520 5.520 5.085 5.200 1,567,768 -0.37(-6.64%)
Jan 02, 2024 5.710 6.115 5.500 5.570 1,728,602 -0.16(-2.79%)
Dec 29, 2023 5.890 5.920 5.680 5.730 1,572,386 -0.15(-2.55%)
Dec 28, 2023 5.870 5.970 5.630 5.880 3,003,893 -0.03(-0.51%)
Dec 27, 2023 6.160 6.210 5.805 5.910 2,074,044 -0.25(-4.06%)
Dec 26, 2023 6.220 6.325 6.090 6.160 1,371,035 -0.01(-0.16%)
Dec 22, 2023 6.200 6.500 6.060 6.170 1,796,537 +0.00(+0.00%)
Dec 21, 2023 6.010 6.260 5.910 6.170 1,198,273 +0.29(+4.93%)
Dec 20, 2023 6.340 6.340 5.855 5.880 1,376,557 -0.37(-5.92%)
Dec 19, 2023 6.090 6.300 6.020 6.250 1,495,169 +0.18(+2.97%)
Dec 18, 2023 6.150 6.220 5.910 6.070 957,255 -0.02(-0.33%)
Dec 15, 2023 6.270 6.340 5.890 6.090 3,398,893 -0.08(-1.30%)
Dec 14, 2023 5.890 6.500 5.890 6.170 2,614,420 +0.50(+8.82%)
Dec 13, 2023 5.610 5.810 4.900 5.670 2,822,099 +0.02(+0.35%)
Dec 12, 2023 5.770 5.780 5.560 5.650 1,477,463 -0.11(-1.91%)
Dec 11, 2023 5.770 5.790 5.535 5.760 923,538 -0.05(-0.86%)
Dec 08, 2023 5.950 6.165 5.760 5.810 1,300,648 -0.14(-2.35%)
Dec 07, 2023 5.990 6.120 5.760 5.950 944,437 +0.01(+0.17%)
Dec 06, 2023 5.800 6.185 5.720 5.940 1,353,297 +0.23(+4.03%)
Dec 05, 2023 5.730 5.845 5.610 5.710 1,016,222 -0.10(-1.72%)
Dec 04, 2023 5.700 6.020 5.520 5.810 1,492,282 +0.12(+2.11%)
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.