Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Caribou Biosciences Inc (NQ: CRBU )

2.990 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	6.020	6.050	5.880	5.890	2,725,640	-0.11(-1.83%)
Aug 30, 2023	6.060	6.141	5.970	6.000	1,727,653	-0.08(-1.32%)
Aug 29, 2023	6.250	6.355	6.030	6.080	2,655,013	-0.17(-2.72%)
Aug 28, 2023	6.250	6.301	6.170	6.250	807,498	-0.01(-0.16%)
Aug 25, 2023	6.360	6.500	6.195	6.260	1,065,691	-0.05(-0.79%)
Aug 24, 2023	6.380	6.420	6.160	6.310	681,941	-0.09(-1.41%)
Aug 23, 2023	6.320	6.510	6.210	6.400	844,758	+0.09(+1.43%)
Aug 22, 2023	6.220	6.335	6.100	6.310	639,198	+0.10(+1.61%)
Aug 21, 2023	6.110	6.300	5.941	6.210	1,704,873	+0.12(+1.97%)
Aug 18, 2023	6.040	6.300	6.020	6.090	954,186	-0.03(-0.49%)
Aug 17, 2023	6.430	6.430	6.110	6.120	1,388,641	-0.31(-4.82%)
Aug 16, 2023	6.600	6.625	6.350	6.430	818,733	-0.15(-2.28%)
Aug 15, 2023	6.650	6.680	6.521	6.580	938,908	-0.13(-1.94%)
Aug 14, 2023	6.860	6.860	6.521	6.710	1,361,973	-0.25(-3.59%)
Aug 11, 2023	7.210	7.290	6.770	6.960	1,243,984	-0.25(-3.47%)
Aug 10, 2023	7.020	7.415	6.900	7.210	1,185,507	+0.29(+4.19%)
Aug 09, 2023	6.690	7.320	6.585	6.920	2,187,351	+0.38(+5.81%)
Aug 08, 2023	6.510	6.630	6.375	6.540	1,437,003	-0.04(-0.61%)
Aug 07, 2023	6.600	6.640	6.330	6.580	1,165,010	-0.14(-2.08%)
Aug 04, 2023	6.860	6.968	6.650	6.720	1,035,528	-0.12(-1.75%)
Aug 03, 2023	7.010	7.080	6.720	6.840	957,317	-0.22(-3.12%)
Aug 02, 2023	7.130	7.220	6.720	7.060	1,555,319	-0.25(-3.42%)
Aug 01, 2023	7.210	7.355	7.015	7.310	1,322,236	+0.12(+1.67%)
Jul 31, 2023	6.850	7.530	6.850	7.190	2,070,508	+0.36(+5.27%)
Jul 28, 2023	6.440	6.845	6.430	6.830	1,503,151	+0.45(+7.05%)
Jul 27, 2023	6.680	6.680	6.310	6.380	1,832,181	-0.27(-4.06%)
Jul 26, 2023	6.530	6.840	6.470	6.650	1,496,437	+0.08(+1.22%)
Jul 25, 2023	6.660	6.710	6.520	6.570	1,245,454	-0.08(-1.20%)
Jul 24, 2023	6.710	6.805	6.465	6.650	1,595,108	+0.03(+0.45%)
Jul 21, 2023	6.690	6.850	6.370	6.620	2,399,306	+0.00(+0.00%)
Jul 20, 2023	6.790	6.790	6.310	6.620	2,746,885	-0.09(-1.34%)
Jul 19, 2023	6.900	6.930	6.540	6.710	3,959,372	-0.20(-2.89%)
Jul 18, 2023	6.330	6.949	6.286	6.910	4,326,510	+0.62(+9.86%)
Jul 17, 2023	6.400	6.560	6.080	6.290	3,925,531	-0.01(-0.16%)
Jul 14, 2023	6.810	7.000	6.100	6.300	11,781,185	-1.84(-22.60%)
Jul 13, 2023	7.870	8.390	7.850	8.140	2,831,171	+0.38(+4.90%)
Jul 12, 2023	8.020	8.590	7.670	7.760	3,213,674	+0.07(+0.91%)
Jul 11, 2023	6.620	7.750	6.410	7.690	3,867,312	+1.05(+15.81%)
Jul 10, 2023	7.460	7.780	6.570	6.640	5,446,097	-0.62(-8.54%)
Jul 07, 2023	5.960	7.490	5.800	7.260	13,057,975	+1.32(+22.22%)
Jul 06, 2023	5.600	6.880	5.440	5.940	83,389,512	+1.86(+45.59%)
Jul 05, 2023	4.080	4.180	4.040	4.080	594,774	+0.00(+0.00%)
Jul 03, 2023	4.230	4.230	4.011	4.080	515,936	-0.17(-4.00%)
Jun 30, 2023	4.130	4.300	4.040	4.250	867,430	+0.17(+4.17%)
Jun 29, 2023	4.030	4.090	3.979	4.080	576,116	+0.04(+0.99%)
Jun 28, 2023	4.060	4.110	3.980	4.040	670,829	-0.05(-1.22%)
Jun 27, 2023	4.090	4.145	3.960	4.090	752,274	+0.01(+0.25%)
Jun 26, 2023	4.290	4.330	4.070	4.080	588,662	-0.25(-5.77%)
Jun 23, 2023	4.210	4.440	4.050	4.330	1,918,893	+0.07(+1.64%)
Jun 22, 2023	4.190	4.270	4.050	4.260	1,014,481	+0.09(+2.16%)
Jun 21, 2023	4.100	4.200	3.990	4.170	1,156,014	+0.07(+1.71%)
Jun 20, 2023	4.350	4.350	4.090	4.100	1,664,374	-0.24(-5.53%)
Jun 16, 2023	4.650	4.650	4.300	4.340	6,656,761	-0.26(-5.65%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Caribou Biosciences Inc (NQ: CRBU )

Historical Prices