Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Caribou Biosciences Inc (NQ: CRBU )

3.590 -0.050 (-1.37%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 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 (%)
Apr 29, 2022 7.420 7.825 7.360 7.400 199,245 -0.08(-1.07%)
Apr 28, 2022 7.720 7.715 7.040 7.480 299,808 +0.16(+2.19%)
Apr 27, 2022 7.600 7.650 7.150 7.320 340,513 -0.22(-2.92%)
Apr 26, 2022 7.930 8.030 7.510 7.540 321,833 -0.39(-4.92%)
Apr 25, 2022 7.730 7.980 7.650 7.930 268,263 +0.14(+1.80%)
Apr 22, 2022 7.930 8.160 7.650 7.790 324,694 -0.19(-2.38%)
Apr 21, 2022 8.320 8.465 7.870 7.980 259,369 -0.22(-2.68%)
Apr 20, 2022 8.240 8.390 7.970 8.200 328,813 +0.02(+0.24%)
Apr 19, 2022 7.800 8.230 7.640 8.180 316,064 +0.43(+5.55%)
Apr 18, 2022 8.080 8.150 7.680 7.750 343,116 -0.39(-4.79%)
Apr 14, 2022 8.210 8.300 8.070 8.140 201,638 -0.06(-0.73%)
Apr 13, 2022 7.840 8.320 7.660 8.200 519,711 +0.40(+5.13%)
Apr 12, 2022 8.090 8.380 7.790 7.800 251,294 -0.14(-1.76%)
Apr 11, 2022 8.330 8.350 7.890 7.940 400,514 -0.32(-3.87%)
Apr 08, 2022 8.320 8.550 8.080 8.260 527,002 -0.06(-0.72%)
Apr 07, 2022 8.720 8.840 8.250 8.320 315,774 -0.39(-4.48%)
Apr 06, 2022 9.010 9.050 8.510 8.710 376,636 -0.45(-4.91%)
Apr 05, 2022 9.570 9.650 9.080 9.160 339,272 -0.42(-4.38%)
Apr 04, 2022 9.490 9.690 9.310 9.580 309,494 +0.36(+3.90%)
Apr 01, 2022 9.200 9.370 9.020 9.220 438,432 +0.04(+0.44%)
Mar 31, 2022 9.280 9.410 9.120 9.180 417,016 -0.07(-0.76%)
Mar 30, 2022 9.480 9.840 9.195 9.250 418,222 -0.20(-2.12%)
Mar 29, 2022 9.470 9.720 9.390 9.450 365,634 +0.11(+1.18%)
Mar 28, 2022 9.210 9.598 9.120 9.340 452,715 +0.12(+1.30%)
Mar 25, 2022 9.550 9.810 9.050 9.220 345,357 -0.29(-3.05%)
Mar 24, 2022 9.750 9.840 9.220 9.510 398,898 -0.09(-0.94%)
Mar 23, 2022 9.950 10.19 9.595 9.600 342,292 -0.42(-4.19%)
Mar 22, 2022 9.340 10.20 9.200 10.02 858,686 +0.87(+9.51%)
Mar 21, 2022 9.770 9.970 9.060 9.150 787,552 -0.62(-6.35%)
Mar 18, 2022 9.440 10.78 9.440 9.770 4,457,384 +0.28(+2.95%)
Mar 17, 2022 8.790 9.490 8.600 9.490 811,544 +0.64(+7.23%)
Mar 16, 2022 8.790 9.030 8.550 8.850 806,474 +0.28(+3.27%)
Mar 15, 2022 8.430 8.680 8.370 8.570 610,751 +0.15(+1.78%)
Mar 14, 2022 9.220 9.280 8.410 8.420 601,088 -0.77(-8.38%)
Mar 11, 2022 9.795 9.795 9.140 9.190 363,382 -0.33(-3.47%)
Mar 10, 2022 9.630 9.650 9.350 9.520 509,809 -0.24(-2.46%)
Mar 09, 2022 9.500 9.980 9.460 9.760 616,737 +0.52(+5.63%)
Mar 08, 2022 9.070 9.870 8.830 9.240 508,067 +0.19(+2.10%)
Mar 07, 2022 8.990 9.660 8.900 9.050 553,292 +0.12(+1.34%)
Mar 04, 2022 8.680 8.980 8.550 8.930 444,173 +0.15(+1.71%)
Mar 03, 2022 9.430 9.495 8.640 8.780 430,384 -0.51(-5.49%)
Mar 02, 2022 9.400 9.760 9.200 9.290 399,293 -0.06(-0.64%)
Mar 01, 2022 9.600 10.11 9.290 9.350 610,913 -0.63(-6.31%)
Feb 28, 2022 9.760 10.19 9.760 9.980 560,988 +0.11(+1.11%)
Feb 25, 2022 9.940 10.03 9.370 9.870 419,494 +0.03(+0.30%)
Feb 24, 2022 8.870 9.880 8.700 9.840 703,048 +0.62(+6.72%)
Feb 23, 2022 9.900 10.08 9.170 9.220 654,573 -0.53(-5.44%)
Feb 22, 2022 9.840 10.16 9.660 9.750 525,221 -0.25(-2.50%)
Feb 18, 2022 10.00 0 -0.22(-2.15%)
Feb 17, 2022 11.15 11.20 10.15 10.22 393,305 -1.15(-10.11%)
Feb 16, 2022 11.45 11.53 10.95 11.37 365,114 -0.22(-1.90%)
Feb 15, 2022 11.25 11.83 11.12 11.59 494,222 +0.58(+5.27%)
Feb 14, 2022 10.80 11.24 10.66 11.01 339,706 +0.30(+2.80%)
Feb 11, 2022 11.76 12.56 10.58 10.71 1,131,935 -1.28(-10.68%)
Feb 10, 2022 12.46 12.85 11.55 11.99 681,378 -0.72(-5.66%)
Feb 09, 2022 11.85 13.06 11.85 12.71 633,123 +1.02(+8.73%)
Feb 08, 2022 11.01 11.85 10.75 11.69 413,269 +0.60(+5.41%)
Feb 07, 2022 10.69 11.38 10.60 11.09 409,106 +0.49(+4.62%)
Feb 04, 2022 10.42 11.19 10.33 10.60 425,592 +0.13(+1.24%)
Feb 03, 2022 10.18 10.67 10.47 710,261 +0.00(+0.00%)
Feb 02, 2022 11.19 11.48 10.35 10.47 510,920 -0.64(-5.76%)
Feb 01, 2022 10.91 11.21 10.52 11.11 544,716 +0.38(+3.54%)
Jan 31, 2022 10.63 10.73 943,195 +0.42(+4.07%)
Jan 28, 2022 10.04 10.40 9.710 10.31 428,436 +0.24(+2.38%)
Jan 27, 2022 10.38 10.69 9.920 10.07 443,781 -0.20(-1.95%)
Jan 26, 2022 10.83 11.03 10.16 10.27 421,343 -0.37(-3.48%)
Jan 25, 2022 10.44 11.03 10.33 10.64 327,697 -0.04(-0.37%)
Jan 24, 2022 9.337 10.82 9.337 10.68 607,183 +0.42(+4.09%)
Jan 21, 2022 10.64 11.15 10.13 10.26 567,721 -0.48(-4.47%)
Jan 20, 2022 11.48 11.75 10.58 10.74 1,322,046 -0.59(-5.21%)
Jan 19, 2022 10.52 11.72 10.52 11.33 958,757 +0.46(+4.23%)
Jan 18, 2022 11.21 11.80 10.80 10.87 575,083 -0.74(-6.37%)
Jan 14, 2022 11.61 0 -0.02(-0.17%)
Jan 13, 2022 13.13 13.13 11.56 11.63 637,680 -1.22(-9.49%)
Jan 12, 2022 13.26 13.48 12.68 12.85 371,151 -0.10(-0.77%)
Jan 11, 2022 12.66 13.00 12.40 12.95 685,722 +0.31(+2.45%)
Jan 10, 2022 12.87 12.89 12.20 12.64 537,100 -0.37(-2.84%)
Jan 07, 2022 12.93 13.26 12.61 13.01 465,843 +0.19(+1.48%)
Jan 06, 2022 13.17 13.84 12.57 12.82 553,050 -0.58(-4.33%)
Jan 05, 2022 14.52 14.56 13.37 13.40 419,801 -1.09(-7.52%)
Jan 04, 2022 15.43 15.85 14.29 14.49 365,151 -0.83(-5.42%)
Jan 03, 2022 15.14 15.66 14.75 15.32 241,282 +0.23(+1.52%)
Dec 31, 2021 14.99 15.63 14.89 15.09 299,467 +0.20(+1.34%)
Dec 30, 2021 14.53 15.53 14.53 14.89 280,646 +0.30(+2.06%)
Dec 29, 2021 15.13 15.19 14.17 14.59 473,586 -0.71(-4.64%)
Dec 28, 2021 15.51 16.34 15.11 15.30 398,887 -0.31(-1.99%)
Dec 27, 2021 16.25 16.77 15.35 15.61 408,491 -0.56(-3.46%)
Dec 23, 2021 15.46 16.79 15.25 16.17 527,656 +0.53(+3.39%)
Dec 22, 2021 16.00 16.25 15.26 15.64 240,106 -0.17(-1.08%)
Dec 21, 2021 15.34 15.91 15.15 15.81 474,064 +0.65(+4.29%)
Dec 20, 2021 15.16 15.68 14.55 15.16 457,482 -0.64(-4.05%)
Dec 17, 2021 15.64 16.44 15.09 15.80 1,177,590 -0.04(-0.25%)
Dec 16, 2021 17.30 17.30 15.50 15.84 389,007 -1.05(-6.22%)
Dec 15, 2021 16.47 16.91 15.70 16.89 336,922 +0.38(+2.30%)
Dec 14, 2021 16.64 17.03 15.90 16.51 456,033 -0.55(-3.22%)
Dec 13, 2021 17.50 18.27 16.58 17.06 313,983 -0.38(-2.18%)
Dec 10, 2021 17.97 18.48 17.40 17.44 175,666 -0.40(-2.24%)
Dec 09, 2021 18.90 19.14 17.75 17.84 150,989 -0.92(-4.90%)
Dec 08, 2021 19.04 19.32 17.92 18.76 197,898 -0.02(-0.11%)
Dec 07, 2021 17.05 19.26 16.95 18.78 270,205 +1.86(+10.99%)
Dec 06, 2021 16.74 17.14 16.27 16.92 473,914 -0.15(-0.88%)
Dec 03, 2021 17.91 18.04 16.72 17.07 370,776 -0.94(-5.22%)
Dec 02, 2021 16.94 18.17 16.16 18.01 458,756 +1.08(+6.38%)
Dec 01, 2021 19.61 19.61 16.93 16.93 503,157 -1.66(-8.93%)
Nov 30, 2021 18.05 18.91 17.09 18.59 974,845 +1.54(+9.03%)
Nov 29, 2021 18.10 18.90 16.93 17.05 318,222 -0.63(-3.56%)
Nov 26, 2021 17.50 18.60 17.20 17.68 200,834 +0.00(+0.00%)
Nov 24, 2021 17.50 17.94 16.99 17.68 377,908 +0.08(+0.45%)
Nov 23, 2021 18.62 18.85 17.13 17.60 570,898 -1.26(-6.68%)
Nov 22, 2021 21.90 21.90 18.81 18.86 498,456 -2.42(-11.37%)
Nov 19, 2021 20.56 21.90 20.56 21.28 258,396 +0.62(+3.00%)
Nov 18, 2021 22.18 20.76 20.26 20.66 423,524 -1.59(-7.15%)
Nov 17, 2021 21.38 22.65 21.18 22.25 254,443 +0.72(+3.34%)
Nov 16, 2021 21.61 21.93 20.72 21.53 270,834 -0.20(-0.92%)
Nov 15, 2021 22.45 23.44 21.15 21.73 295,696 +0.03(+0.14%)
Nov 12, 2021 20.66 21.82 20.50 21.70 412,585 +1.18(+5.75%)
Nov 11, 2021 20.88 21.17 20.41 20.52 298,276 -0.23(-1.11%)
Nov 10, 2021 21.25 20.75 229,403 -0.41(-1.94%)
Nov 09, 2021 21.81 22.35 20.78 21.16 330,700 -0.65(-2.98%)
Nov 08, 2021 22.40 22.77 20.90 21.81 336,058 -0.63(-2.81%)
Nov 05, 2021 23.20 23.40 22.08 22.44 212,203 -0.82(-3.53%)
Nov 04, 2021 22.60 23.52 22.56 23.26 312,160 +0.37(+1.62%)
Nov 03, 2021 22.46 23.79 22.39 22.89 303,556 +0.59(+2.65%)
Nov 02, 2021 22.27 22.43 21.65 22.30 302,275 +0.11(+0.50%)
Nov 01, 2021 22.01 23.19 22.78 22.19 334,842 +0.08(+0.36%)
Oct 29, 2021 21.93 22.65 21.29 22.11 290,898 +0.00(+0.00%)
Oct 28, 2021 22.58 23.34 21.97 22.11 221,969 -0.68(-2.98%)
Oct 27, 2021 23.20 23.47 21.95 22.79 216,092 -0.36(-1.56%)
Oct 26, 2021 21.92 24.00 23.15 404,384 +1.21(+5.52%)
Oct 25, 2021 20.70 22.00 20.32 21.94 215,602 +1.24(+5.99%)
Oct 22, 2021 20.38 20.81 19.60 20.70 260,743 +0.52(+2.58%)
Oct 21, 2021 19.91 20.38 19.60 20.18 349,728 +0.40(+2.02%)
Oct 20, 2021 20.02 20.40 19.40 19.78 374,585 -0.19(-0.95%)
Oct 19, 2021 20.46 20.91 19.59 19.97 425,326 -0.06(-0.30%)
Oct 18, 2021 21.00 21.06 19.89 20.03 404,441 -0.81(-3.89%)
Oct 15, 2021 22.94 22.94 20.80 20.84 409,825 -1.75(-7.75%)
Oct 14, 2021 21.75 23.17 21.33 22.59 415,150 +1.81(+8.71%)
Oct 13, 2021 20.58 21.30 20.24 20.78 463,506 +0.25(+1.22%)
Oct 12, 2021 19.61 20.64 19.52 20.53 524,392 +1.20(+6.21%)
Oct 11, 2021 19.21 19.50 18.18 19.33 495,198 +0.17(+0.89%)
Oct 08, 2021 22.18 22.79 18.91 19.16 1,208,267 -3.44(-15.22%)
Oct 07, 2021 23.11 23.95 22.30 22.60 443,730 -0.51(-2.21%)
Oct 06, 2021 22.23 23.50 21.88 23.11 485,551 +0.66(+2.94%)
Oct 05, 2021 22.25 22.69 21.73 22.45 423,103 +0.33(+1.49%)
Oct 04, 2021 22.00 22.66 21.77 22.12 444,652 -0.19(-0.85%)
Oct 01, 2021 23.26 23.42 21.40 22.31 694,774 -1.56(-6.54%)
Sep 30, 2021 23.62 24.15 23.05 23.87 387,214 +0.07(+0.29%)
Sep 29, 2021 23.96 25.46 23.00 23.80 655,174 -0.26(-1.08%)
Sep 28, 2021 23.57 24.43 22.88 24.06 659,072 +0.03(+0.12%)
Sep 27, 2021 24.00 24.50 23.04 24.03 379,040 -0.21(-0.87%)
Sep 24, 2021 26.04 26.13 24.13 24.24 655,945 -2.25(-8.49%)
Sep 23, 2021 24.50 26.63 24.04 26.49 445,400 +2.20(+9.06%)
Sep 22, 2021 24.37 24.83 22.67 24.29 571,584 -0.05(-0.21%)
Sep 21, 2021 23.90 25.60 23.05 24.34 1,156,307 +0.82(+3.49%)
Sep 20, 2021 23.89 24.22 22.50 23.52 938,153 -1.05(-4.27%)
Sep 17, 2021 27.50 27.95 24.20 24.57 4,022,853 -3.15(-11.36%)
Sep 16, 2021 27.50 27.97 27.10 27.72 553,473 +0.09(+0.33%)
Sep 15, 2021 28.75 29.38 27.25 27.63 874,026 -1.50(-5.15%)
Sep 14, 2021 27.66 29.94 27.62 29.13 746,843 +1.51(+5.47%)
Sep 13, 2021 29.00 29.14 27.08 27.62 654,974 -1.23(-4.26%)
Sep 10, 2021 29.00 29.95 28.30 28.85 538,610 +0.00(+0.00%)
Sep 09, 2021 28.32 29.53 28.28 28.85 669,872 +0.53(+1.87%)
Sep 08, 2021 30.89 31.00 27.80 28.32 1,016,389 -1.97(-6.50%)
Sep 07, 2021 31.83 32.65 29.52 30.29 1,690,751 +0.31(+1.03%)
Sep 03, 2021 28.79 30.06 27.96 29.98 801,590 +1.49(+5.23%)
Sep 02, 2021 26.68 29.14 26.68 28.49 668,578 +1.51(+5.60%)
Sep 01, 2021 26.75 28.32 26.70 26.98 714,001 -0.22(-0.81%)
Aug 31, 2021 24.76 27.30 24.76 27.20 648,412 +2.62(+10.66%)
Aug 30, 2021 26.97 27.20 24.47 24.58 952,609 -2.40(-8.90%)
Aug 27, 2021 26.77 27.64 25.40 26.98 797,229 -0.05(-0.18%)
Aug 26, 2021 28.50 28.75 26.70 27.03 553,491 -1.46(-5.12%)
Aug 25, 2021 28.06 29.00 27.09 28.49 590,518 +0.62(+2.22%)
Aug 24, 2021 29.35 29.61 26.75 27.87 851,448 -1.37(-4.69%)
Aug 23, 2021 27.00 29.95 26.32 29.24 1,357,305 +3.15(+12.07%)
Aug 20, 2021 26.02 26.80 25.61 26.09 845,824 +0.67(+2.64%)
Aug 19, 2021 26.34 27.37 25.36 25.42 518,039 -1.62(-5.99%)
Aug 18, 2021 25.14 27.75 24.50 27.04 734,779 +2.74(+11.28%)
Aug 17, 2021 26.19 28.47 23.80 24.30 761,836 -2.18(-8.23%)
Aug 16, 2021 24.35 27.16 23.34 26.48 589,462 +2.25(+9.29%)
Aug 13, 2021 23.05 24.84 23.23 24.23 580,237 +1.00(+4.30%)
Aug 12, 2021 25.45 27.00 22.80 23.23 918,144 -2.14(-8.44%)
Aug 11, 2021 28.20 28.49 24.87 25.37 1,073,901 -2.63(-9.39%)
Aug 10, 2021 26.33 29.00 26.33 28.00 1,421,744 +1.87(+7.16%)
Aug 09, 2021 23.38 26.45 23.38 26.13 1,187,915 +3.74(+16.70%)
Aug 06, 2021 22.75 25.99 21.92 22.39 1,247,265 +0.70(+3.23%)
Aug 05, 2021 18.22 22.59 18.22 21.69 1,991,869 +3.64(+20.17%)
Aug 04, 2021 17.17 18.32 17.00 18.05 527,770 +0.85(+4.94%)
Aug 03, 2021 18.43 19.03 17.12 17.20 656,753 -0.31(-1.77%)
Aug 02, 2021 16.34 17.90 16.21 17.51 693,180 +1.31(+8.09%)
Jul 30, 2021 15.60 16.25 15.36 16.20 383,890 +0.40(+2.53%)
Jul 29, 2021 15.85 16.36 15.02 15.80 830,265 +0.05(+0.32%)
Jul 28, 2021 16.10 16.30 15.45 15.75 908,723 -0.21(-1.32%)
Jul 27, 2021 17.32 17.77 15.06 15.96 1,502,165 -0.79(-4.72%)
Jul 26, 2021 18.00 18.78 16.75 16.75 1,791,183 +0.43(+2.63%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.