Skip to main content

Caribou Biosciences Inc (NQ: CRBU )

2.850 -0.030 (-1.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
Apr 01, 2024 5.140 5.150 4.970 5.050 1,101,647 -0.09(-1.75%)
Mar 28, 2024 5.150 5.228 5.065 5.140 1,347,717 +0.02(+0.39%)
Mar 27, 2024 5.140 5.175 5.050 5.120 1,003,315 +0.06(+1.19%)
Mar 26, 2024 5.350 5.500 5.060 5.060 1,147,123 -0.23(-4.35%)
Mar 25, 2024 5.250 5.615 5.200 5.290 1,666,613 +0.06(+1.15%)
Mar 22, 2024 5.260 5.300 5.120 5.230 1,215,227 -0.02(-0.38%)
Mar 21, 2024 5.580 5.770 5.245 5.250 1,977,319 -0.23(-4.20%)
Mar 20, 2024 5.380 5.510 5.220 5.480 1,267,361 +0.09(+1.67%)
Mar 19, 2024 5.390 5.675 5.330 5.390 1,285,181 +0.17(+3.16%)
Mar 18, 2024 5.560 5.560 5.185 5.225 1,826,691 -0.15(-2.70%)
Mar 15, 2024 5.280 5.470 5.250 5.370 2,687,909 +0.01(+0.19%)
Mar 14, 2024 5.580 5.940 5.280 5.360 2,605,642 -0.24(-4.29%)
Mar 13, 2024 5.240 5.620 5.070 5.600 3,936,045 +0.58(+11.55%)
Mar 12, 2024 7.160 7.240 4.990 5.020 6,641,750 -2.20(-30.47%)
Mar 11, 2024 7.380 7.610 7.185 7.220 992,196 -0.20(-2.70%)
Mar 08, 2024 7.530 7.730 7.280 7.420 838,232 +0.02(+0.27%)
Mar 07, 2024 7.450 7.740 7.320 7.400 1,149,114 -0.01(-0.13%)
Mar 06, 2024 7.460 7.500 7.210 7.410 1,034,844 +0.07(+0.95%)
Mar 05, 2024 7.450 7.570 7.237 7.340 1,126,572 -0.16(-2.13%)
Mar 04, 2024 7.920 7.930 7.450 7.500 1,029,472 -0.29(-3.72%)
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.