Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Caribou Biosciences Inc (NQ: CRBU )

3.390 -0.200 (-5.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 17, 2024 3.600 3.640 3.365 3.390 2,514,543 -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 2,405,948 -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%)
Mar 01, 2024 8.000 8.220 7.750 7.790 1,774,481 -0.12(-1.52%)
Feb 29, 2024 8.120 8.180 7.820 7.910 1,292,944 -0.13(-1.62%)
Feb 28, 2024 8.230 8.330 7.980 8.040 1,191,161 -0.22(-2.66%)
Feb 27, 2024 7.510 8.285 7.500 8.260 2,461,655 +0.84(+11.32%)
Feb 26, 2024 7.040 7.530 7.010 7.420 1,405,533 +0.48(+6.92%)
Feb 23, 2024 6.910 6.980 6.800 6.940 724,576 +0.02(+0.29%)
Feb 22, 2024 6.840 7.019 6.780 6.920 913,529 +0.08(+1.17%)
Feb 21, 2024 6.690 6.900 6.560 6.840 713,709 +0.03(+0.44%)
Feb 20, 2024 6.800 6.980 6.660 6.810 760,434 -0.10(-1.45%)
Feb 16, 2024 6.890 7.020 6.800 6.910 931,068 -0.09(-1.29%)
Feb 15, 2024 6.910 7.171 6.865 7.000 1,316,925 +0.20(+2.94%)
Feb 14, 2024 6.640 6.959 6.510 6.800 1,663,162 +0.33(+5.10%)
Feb 13, 2024 6.880 6.900 6.370 6.470 2,141,131 -0.66(-9.26%)
Feb 12, 2024 6.950 7.190 6.910 7.130 1,681,380 +0.20(+2.89%)
Feb 09, 2024 6.860 7.015 6.790 6.930 1,078,855 +0.14(+2.06%)
Feb 08, 2024 6.490 6.900 6.485 6.790 970,956 +0.27(+4.14%)
Feb 07, 2024 6.890 6.900 6.510 6.520 1,225,815 -0.36(-5.23%)
Feb 06, 2024 6.730 7.100 6.690 6.880 1,124,178 +0.12(+1.78%)
Feb 05, 2024 6.590 6.815 6.500 6.760 1,170,199 +0.03(+0.45%)
Feb 02, 2024 6.550 6.811 6.350 6.730 3,877,427 +0.04(+0.60%)
Feb 01, 2024 6.210 6.705 6.010 6.690 1,977,421 +0.56(+9.14%)
Jan 31, 2024 6.000 6.460 5.900 6.130 1,517,406 +0.06(+0.99%)
Jan 30, 2024 5.940 6.100 5.795 6.070 1,624,372 +0.08(+1.34%)
Jan 29, 2024 5.460 6.000 5.300 5.990 1,519,916 +0.53(+9.71%)
Jan 26, 2024 5.450 5.591 5.390 5.460 1,159,044 +0.09(+1.68%)
Jan 25, 2024 5.290 5.440 5.240 5.370 872,517 +0.16(+3.07%)
Jan 24, 2024 5.380 5.420 5.170 5.210 769,207 -0.08(-1.51%)
Jan 23, 2024 5.470 5.505 5.200 5.290 852,608 -0.07(-1.31%)
Jan 22, 2024 5.120 5.390 5.060 5.360 961,878 +0.24(+4.69%)
Jan 19, 2024 5.350 5.350 4.990 5.120 941,494 -0.26(-4.83%)
Jan 18, 2024 5.330 5.515 5.160 5.380 2,055,784 +0.18(+3.46%)
Jan 17, 2024 5.110 5.200 5.005 5.200 979,666 -0.04(-0.76%)
Jan 16, 2024 5.360 5.405 5.165 5.240 1,691,625 -0.19(-3.59%)
Jan 12, 2024 5.340 5.750 5.340 5.435 1,285,458 +0.13(+2.55%)
Jan 11, 2024 5.900 5.900 5.280 5.300 2,904,698 -0.66(-11.07%)
Jan 10, 2024 5.710 6.030 5.400 5.960 3,446,151 +0.22(+3.83%)
Jan 09, 2024 5.610 5.870 5.454 5.740 1,239,763 +0.00(+0.00%)
Jan 08, 2024 4.900 5.750 4.820 5.740 3,139,838 +0.92(+19.09%)
Jan 05, 2024 5.140 5.200 4.690 4.820 1,458,318 -0.34(-6.59%)
Jan 04, 2024 5.240 5.250 5.030 5.160 1,678,631 -0.04(-0.77%)
Jan 03, 2024 5.520 5.520 5.085 5.200 1,567,768 -0.37(-6.64%)
Jan 02, 2024 5.710 6.115 5.500 5.570 1,728,602 -0.16(-2.79%)
Dec 29, 2023 5.890 5.920 5.680 5.730 1,572,386 -0.15(-2.55%)
Dec 28, 2023 5.870 5.970 5.630 5.880 3,003,893 -0.03(-0.51%)
Dec 27, 2023 6.160 6.210 5.805 5.910 2,074,044 -0.25(-4.06%)
Dec 26, 2023 6.220 6.325 6.090 6.160 1,371,035 -0.01(-0.16%)
Dec 22, 2023 6.200 6.500 6.060 6.170 1,796,537 +0.00(+0.00%)
Dec 21, 2023 6.010 6.260 5.910 6.170 1,198,273 +0.29(+4.93%)
Dec 20, 2023 6.340 6.340 5.855 5.880 1,376,557 -0.37(-5.92%)
Dec 19, 2023 6.090 6.300 6.020 6.250 1,495,169 +0.18(+2.97%)
Dec 18, 2023 6.150 6.220 5.910 6.070 957,255 -0.02(-0.33%)
Dec 15, 2023 6.270 6.340 5.890 6.090 3,398,893 -0.08(-1.30%)
Dec 14, 2023 5.890 6.500 5.890 6.170 2,614,420 +0.50(+8.82%)
Dec 13, 2023 5.610 5.810 4.900 5.670 2,822,099 +0.02(+0.35%)
Dec 12, 2023 5.770 5.780 5.560 5.650 1,477,463 -0.11(-1.91%)
Dec 11, 2023 5.770 5.790 5.535 5.760 923,538 -0.05(-0.86%)
Dec 08, 2023 5.950 6.165 5.760 5.810 1,300,648 -0.14(-2.35%)
Dec 07, 2023 5.990 6.120 5.760 5.950 944,437 +0.01(+0.17%)
Dec 06, 2023 5.800 6.185 5.720 5.940 1,353,297 +0.23(+4.03%)
Dec 05, 2023 5.730 5.845 5.610 5.710 1,016,222 -0.10(-1.72%)
Dec 04, 2023 5.700 6.020 5.520 5.810 1,492,282 +0.12(+2.11%)
Dec 01, 2023 5.820 5.820 5.470 5.690 1,922,487 -0.18(-3.07%)
Nov 30, 2023 6.060 6.340 5.860 5.870 1,993,780 -0.09(-1.51%)
Nov 29, 2023 5.890 6.200 5.840 5.960 1,745,309 +0.13(+2.23%)
Nov 28, 2023 5.710 5.850 5.570 5.830 1,088,141 +0.08(+1.39%)
Nov 27, 2023 5.620 5.830 5.420 5.750 1,567,732 +0.09(+1.59%)
Nov 24, 2023 5.650 5.940 5.540 5.660 1,109,676 -0.03(-0.53%)
Nov 22, 2023 5.370 5.725 5.290 5.690 1,024,633 +0.39(+7.36%)
Nov 21, 2023 5.510 5.510 5.245 5.300 1,086,552 -0.26(-4.68%)
Nov 20, 2023 5.310 5.930 5.210 5.560 2,789,772 +0.34(+6.51%)
Nov 17, 2023 4.790 5.377 4.765 5.220 2,268,550 +0.49(+10.36%)
Nov 16, 2023 4.660 4.900 4.520 4.730 1,779,163 +0.06(+1.28%)
Nov 15, 2023 4.280 4.860 4.280 4.670 1,851,712 +0.45(+10.66%)
Nov 14, 2023 4.020 4.230 3.945 4.220 1,565,075 +0.43(+11.35%)
Nov 13, 2023 3.800 3.870 3.705 3.790 1,095,411 -0.06(-1.56%)
Nov 10, 2023 3.960 3.960 3.700 3.850 1,348,584 -0.09(-2.41%)
Nov 09, 2023 4.620 4.630 3.940 3.945 1,422,232 -0.59(-12.91%)
Nov 08, 2023 4.980 4.980 4.480 4.530 2,068,982 -0.24(-5.03%)
Nov 07, 2023 4.720 4.890 4.630 4.770 2,466,491 +0.00(+0.00%)
Nov 06, 2023 4.275 4.850 4.240 4.770 3,525,378 +0.59(+14.11%)
Nov 03, 2023 3.760 4.260 3.760 4.180 3,643,612 +0.48(+12.97%)
Nov 02, 2023 3.650 3.740 3.475 3.700 2,551,359 +0.12(+3.35%)
Nov 01, 2023 3.630 3.630 3.440 3.580 2,534,097 -0.05(-1.38%)
Oct 31, 2023 3.710 3.830 3.480 3.630 3,139,028 +0.01(+0.28%)
Oct 30, 2023 3.690 3.840 3.565 3.620 1,963,937 -0.04(-1.09%)
Oct 27, 2023 3.870 3.920 3.630 3.660 1,471,800 -0.16(-4.19%)
Oct 26, 2023 3.850 3.950 3.785 3.820 1,000,731 -0.01(-0.26%)
Oct 25, 2023 4.030 4.030 3.810 3.830 830,621 -0.20(-4.96%)
Oct 24, 2023 3.880 4.050 3.820 4.030 1,348,917 +0.22(+5.77%)
Oct 23, 2023 3.870 3.945 3.780 3.810 2,039,098 -0.10(-2.56%)
Oct 20, 2023 3.950 4.000 3.780 3.910 986,974 -0.02(-0.51%)
Oct 19, 2023 4.080 4.080 3.900 3.930 982,061 -0.14(-3.44%)
Oct 18, 2023 4.300 4.300 4.050 4.070 978,676 -0.26(-6.00%)
Oct 17, 2023 4.240 4.390 4.234 4.330 786,313 +0.06(+1.41%)
Oct 16, 2023 4.230 4.350 4.110 4.270 855,732 +0.08(+1.91%)
Oct 13, 2023 4.130 4.225 4.050 4.190 1,187,068 +0.06(+1.45%)
Oct 12, 2023 4.430 4.430 4.070 4.130 1,210,581 -0.29(-6.56%)
Oct 11, 2023 4.540 4.635 4.372 4.420 582,551 -0.11(-2.43%)
Oct 10, 2023 4.410 4.590 4.345 4.530 796,136 +0.13(+2.95%)
Oct 09, 2023 4.520 4.570 4.330 4.400 690,589 -0.14(-3.08%)
Oct 06, 2023 4.540 4.550 4.320 4.540 1,034,028 -0.05(-1.09%)
Oct 05, 2023 4.510 4.640 4.375 4.590 993,240 +0.07(+1.55%)
Oct 04, 2023 4.600 4.610 4.470 4.520 1,406,654 -0.11(-2.38%)
Oct 03, 2023 4.480 4.675 4.415 4.630 743,648 +0.10(+2.21%)
Oct 02, 2023 4.800 4.845 4.490 4.530 1,101,285 -0.25(-5.23%)
Sep 29, 2023 4.810 4.955 4.760 4.780 897,740 +0.05(+1.06%)
Sep 28, 2023 4.690 4.770 4.530 4.730 886,020 +0.04(+0.85%)
Sep 27, 2023 4.870 4.870 4.670 4.690 1,244,258 -0.22(-4.48%)
Sep 26, 2023 4.970 5.130 4.890 4.910 908,855 -0.05(-1.01%)
Sep 25, 2023 5.040 4.975 4.870 4.960 1,616,531 -0.13(-2.55%)
Sep 22, 2023 5.290 5.290 5.060 5.090 1,056,728 -0.17(-3.23%)
Sep 21, 2023 5.200 5.320 5.120 5.260 950,569 -0.01(-0.19%)
Sep 20, 2023 5.360 5.500 5.260 5.270 1,200,520 -0.18(-3.30%)
Sep 19, 2023 5.230 5.540 5.130 5.450 1,220,387 +0.20(+3.71%)
Sep 18, 2023 5.790 5.790 5.250 5.255 2,064,914 -0.61(-10.32%)
Sep 15, 2023 5.660 5.955 5.600 5.860 11,824,515 +0.21(+3.72%)
Sep 14, 2023 5.650 5.855 5.590 5.650 1,671,270 +0.05(+0.89%)
Sep 13, 2023 6.150 6.150 5.570 5.600 2,128,977 -0.50(-8.20%)
Sep 12, 2023 6.350 6.490 6.090 6.100 1,725,152 -0.29(-4.54%)
Sep 11, 2023 5.840 6.480 5.800 6.390 2,364,812 +0.63(+10.94%)
Sep 08, 2023 5.800 5.889 5.680 5.760 1,716,240 -0.03(-0.52%)
Sep 07, 2023 6.030 6.139 5.745 5.790 1,199,381 -0.32(-5.24%)
Sep 06, 2023 6.160 6.240 5.950 6.110 1,356,551 -0.11(-1.77%)
Sep 05, 2023 5.860 6.310 5.860 6.220 3,075,645 +0.34(+5.78%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.