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 )

3.590 -0.050 (-1.37%)

Official Closing Price Updated: 4:15 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 15, 2023	4.580	4.660	4.410	4.600	783,168	+0.30(+6.98%)
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%)

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