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 (%)
May 31, 2023 4.360 4.550 4.178 4.410 2,279,910 +0.07(+1.61%)
May 30, 2023 4.440 4.540 4.170 4.340 799,884 -0.07(-1.48%)
May 26, 2023 4.340 4.420 4.210 4.405 575,655 +0.06(+1.38%)
May 25, 2023 4.550 4.639 4.290 4.345 396,450 -0.21(-4.51%)
May 24, 2023 4.900 4.900 4.380 4.550 569,935 -0.38(-7.71%)
May 23, 2023 4.800 5.260 4.790 4.930 700,860 +0.15(+3.14%)
May 22, 2023 4.340 4.825 4.310 4.780 796,178 +0.44(+10.14%)
May 19, 2023 4.360 4.420 4.200 4.340 521,184 +0.08(+1.88%)
May 18, 2023 4.350 4.350 4.160 4.260 475,862 -0.13(-2.96%)
May 17, 2023 4.290 4.390 4.120 4.390 563,386 +0.14(+3.29%)
May 16, 2023 4.430 4.450 4.220 4.250 375,226 -0.25(-5.56%)
May 15, 2023 4.260 4.585 4.145 4.500 867,874 +0.29(+6.89%)
May 12, 2023 4.380 4.410 4.110 4.210 626,713 -0.17(-3.88%)
May 11, 2023 4.700 4.700 4.340 4.380 779,378 -0.32(-6.81%)
May 10, 2023 4.500 4.790 4.390 4.700 1,160,020 +0.30(+6.82%)
May 09, 2023 4.300 4.480 4.200 4.400 364,202 +0.10(+2.33%)
May 08, 2023 4.590 4.590 4.280 4.300 416,489 -0.14(-3.15%)
May 05, 2023 4.470 4.580 4.380 4.440 460,906 +0.04(+0.91%)
May 04, 2023 4.320 4.460 4.230 4.400 430,062 +0.07(+1.62%)
May 03, 2023 4.230 4.430 4.180 4.330 501,042 +0.16(+3.84%)
May 02, 2023 4.500 4.500 4.130 4.170 538,646 -0.24(-5.44%)
May 01, 2023 4.300 4.500 4.293 4.410 407,090 +0.11(+2.56%)
Apr 28, 2023 4.170 4.490 4.050 4.300 407,982 +0.13(+3.12%)
Apr 27, 2023 4.250 4.335 4.160 4.170 367,560 -0.07(-1.65%)
Apr 26, 2023 4.290 4.340 4.190 4.240 298,780 -0.06(-1.40%)
Apr 25, 2023 4.410 4.500 4.270 4.300 461,034 -0.14(-3.15%)
Apr 24, 2023 4.450 4.465 4.270 4.440 669,784 -0.03(-0.67%)
Apr 21, 2023 4.330 4.500 4.330 4.470 461,127 +0.15(+3.47%)
Apr 20, 2023 4.470 4.500 4.310 4.320 462,727 -0.13(-2.92%)
Apr 19, 2023 4.350 4.505 4.340 4.450 372,156 +0.07(+1.60%)
Apr 18, 2023 4.770 4.800 4.355 4.380 648,631 -0.37(-7.79%)
Apr 17, 2023 4.630 4.910 4.590 4.750 775,543 +0.17(+3.71%)
Apr 14, 2023 4.850 4.870 4.555 4.580 548,829 -0.27(-5.57%)
Apr 13, 2023 4.340 4.900 4.330 4.850 1,468,772 +0.52(+12.01%)
Apr 12, 2023 4.600 4.700 4.300 4.330 548,410 -0.24(-5.25%)
Apr 11, 2023 4.820 4.840 4.420 4.570 901,257 -0.28(-5.77%)
Apr 10, 2023 5.260 5.260 4.830 4.850 379,906 -0.44(-8.32%)
Apr 06, 2023 5.310 5.390 5.090 5.290 339,568 -0.04(-0.75%)
Apr 05, 2023 5.270 5.463 5.210 5.330 355,046 +0.12(+2.30%)
Apr 04, 2023 5.500 5.555 5.080 5.210 512,388 -0.26(-4.75%)
Apr 03, 2023 5.300 5.560 5.250 5.470 529,943 +0.16(+3.01%)
Mar 31, 2023 5.130 5.330 5.010 5.310 530,952 +0.17(+3.31%)
Mar 30, 2023 5.210 5.300 4.940 5.140 778,597 -0.03(-0.58%)
Mar 29, 2023 4.790 5.210 4.720 5.170 536,065 +0.44(+9.30%)
Mar 28, 2023 4.670 4.900 4.640 4.730 384,179 +0.04(+0.85%)
Mar 27, 2023 4.680 4.820 4.550 4.690 417,396 +0.06(+1.30%)
Mar 24, 2023 4.270 4.715 4.250 4.630 579,498 +0.33(+7.67%)
Mar 23, 2023 4.410 4.480 4.120 4.300 619,544 -0.04(-0.92%)
Mar 22, 2023 4.790 4.810 4.330 4.340 485,705 -0.47(-9.77%)
Mar 21, 2023 4.990 4.990 4.770 4.810 373,174 -0.07(-1.43%)
Mar 20, 2023 4.950 4.950 4.725 4.880 461,130 -0.08(-1.61%)
Mar 17, 2023 4.980 5.050 4.830 4.960 1,525,846 -0.08(-1.59%)
Mar 16, 2023 5.070 5.180 4.930 5.040 474,822 -0.12(-2.33%)
Mar 15, 2023 5.090 5.280 5.050 5.160 610,633 -0.04(-0.77%)
Mar 14, 2023 5.540 5.545 5.120 5.200 612,312 -0.13(-2.44%)
Mar 13, 2023 5.070 5.365 5.040 5.330 438,673 +0.15(+2.90%)
Mar 10, 2023 5.540 5.570 4.950 5.180 929,750 -0.33(-5.99%)
Mar 09, 2023 5.890 5.910 5.360 5.510 556,039 -0.36(-6.13%)
Mar 08, 2023 5.890 5.960 5.795 5.870 198,707 -0.01(-0.17%)
Mar 07, 2023 5.870 6.060 5.780 5.880 221,701 +0.08(+1.38%)
Mar 06, 2023 6.140 6.155 5.560 5.800 389,441 -0.31(-5.07%)
Mar 03, 2023 5.990 6.130 5.880 6.110 380,878 +0.19(+3.21%)
Mar 02, 2023 5.950 6.005 5.870 5.920 292,374 -0.11(-1.82%)
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.