Skip to main content

Caribou Biosciences Inc (NQ: CRBU )

1.720 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 2,405,948 -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%)
May 01, 2024 3.650 3.850 3.610 3.690 1,739,930 +0.06(+1.65%)
Apr 30, 2024 3.760 3.760 3.610 3.630 1,473,219 -0.15(-3.97%)
Apr 29, 2024 3.740 3.895 3.710 3.780 1,476,643 +0.07(+1.89%)
Apr 26, 2024 3.900 3.900 3.690 3.710 1,044,964 -0.05(-1.33%)
Apr 25, 2024 3.800 3.840 3.710 3.760 1,632,852 -0.09(-2.34%)
Apr 24, 2024 4.000 4.040 3.800 3.850 1,079,716 -0.13(-3.27%)
Apr 23, 2024 4.000 4.210 3.980 3.980 930,556 -0.01(-0.25%)
Apr 22, 2024 3.890 4.075 3.800 3.990 1,384,845 +0.14(+3.64%)
Apr 19, 2024 3.900 4.030 3.780 3.850 1,713,613 -0.06(-1.53%)
Apr 18, 2024 3.880 4.015 3.875 3.910 1,415,632 +0.00(+0.00%)
Apr 17, 2024 4.050 4.090 3.850 3.910 1,998,820 -0.10(-2.49%)
Apr 16, 2024 4.080 4.120 3.965 4.010 1,272,422 -0.06(-1.47%)
Apr 15, 2024 4.170 4.390 4.030 4.070 1,609,083 -0.13(-3.10%)
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%)
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.