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 )

2.210 +0.120 (+5.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 2.100 2.310 2.100 2.210 1,070,091 +0.12(+5.74%)
Aug 22, 2024 2.240 2.240 2.080 2.090 406,004 -0.14(-6.28%)
Aug 21, 2024 2.180 2.265 2.150 2.230 894,818 +0.10(+4.69%)
Aug 20, 2024 2.200 2.200 2.075 2.130 746,004 -0.05(-2.29%)
Aug 19, 2024 2.060 2.190 2.050 2.180 560,735 +0.09(+4.31%)
Aug 16, 2024 2.070 2.140 2.016 2.090 633,331 +0.01(+0.48%)
Aug 15, 2024 1.960 2.110 1.924 2.080 939,388 +0.18(+9.47%)
Aug 14, 2024 1.850 1.910 1.800 1.900 1,495,170 +0.04(+2.15%)
Aug 13, 2024 1.850 1.895 1.810 1.860 974,219 +0.01(+0.54%)
Aug 12, 2024 1.940 1.960 1.850 1.850 823,210 -0.09(-4.64%)
Aug 09, 2024 2.020 2.070 1.920 1.940 843,997 -0.08(-3.96%)
Aug 08, 2024 1.970 2.040 1.901 2.020 916,894 +0.12(+6.32%)
Aug 07, 2024 2.030 2.245 1.870 1.900 1,611,142 -0.06(-2.81%)
Aug 06, 2024 2.030 2.050 1.905 1.955 962,493 +0.00(+0.00%)
Aug 05, 2024 1.910 2.005 1.910 1.955 1,269,172 -0.17(-8.22%)
Aug 02, 2024 2.110 2.185 2.071 2.130 927,079 -0.11(-4.91%)
Aug 01, 2024 2.320 2.360 2.060 2.240 1,188,562 -0.08(-3.45%)
Jul 31, 2024 2.330 2.455 2.230 2.320 1,541,549 +0.02(+0.87%)
Jul 30, 2024 2.400 2.458 2.280 2.300 748,679 -0.06(-2.54%)
Jul 29, 2024 2.550 2.550 2.330 2.360 1,096,786 -0.13(-5.22%)
Jul 26, 2024 2.500 2.575 2.440 2.490 1,143,884 +0.05(+2.05%)
Jul 25, 2024 2.280 2.470 2.230 2.440 1,071,343 +0.18(+7.96%)
Jul 24, 2024 2.380 2.490 2.250 2.260 1,565,705 -0.14(-5.83%)
Jul 23, 2024 2.310 2.440 2.221 2.400 1,594,899 +0.08(+3.45%)
Jul 22, 2024 2.300 2.325 2.184 2.320 2,345,091 +0.02(+1.09%)
Jul 19, 2024 2.370 2.410 2.240 2.295 1,163,359 -0.10(-4.37%)
Jul 18, 2024 2.670 2.710 2.320 2.400 2,647,585 -0.24(-9.09%)
Jul 17, 2024 2.640 2.690 2.410 2.640 3,634,786 -0.09(-3.30%)
Jul 16, 2024 2.170 2.745 2.080 2.730 10,203,432 +0.60(+28.17%)
Jul 15, 2024 2.050 2.145 1.970 2.130 2,464,345 +0.11(+5.45%)
Jul 12, 2024 1.940 2.065 1.920 2.020 2,600,664 +0.14(+7.45%)
Jul 11, 2024 1.740 1.880 1.740 1.880 2,107,487 +0.18(+10.59%)
Jul 10, 2024 1.600 1.750 1.600 1.700 1,931,507 +0.08(+4.94%)
Jul 09, 2024 1.530 1.620 1.500 1.620 1,667,469 +0.06(+3.85%)
Jul 08, 2024 1.600 1.660 1.540 1.560 1,799,006 -0.04(-2.50%)
Jul 05, 2024 1.600 1.605 1.500 1.600 2,075,677 +0.00(+0.00%)
Jul 03, 2024 1.600 1.645 1.550 1.600 944,341 +0.00(+0.00%)
Jul 02, 2024 1.600 1.640 1.535 1.600 1,669,991 +0.01(+0.63%)
Jul 01, 2024 1.660 1.710 1.580 1.590 1,274,872 -0.05(-3.05%)
Jun 28, 2024 1.650 1.680 1.570 1.640 3,147,118 -0.04(-2.38%)
Jun 27, 2024 1.620 1.725 1.570 1.680 2,062,814 +0.06(+3.70%)
Jun 26, 2024 1.760 1.790 1.615 1.620 1,801,003 -0.14(-7.95%)
Jun 25, 2024 1.860 1.865 1.730 1.760 1,502,772 -0.11(-5.88%)
Jun 24, 2024 1.720 1.895 1.715 1.870 2,750,138 +0.15(+8.72%)
Jun 21, 2024 1.730 1.790 1.670 1.720 8,386,141 +0.00(+0.00%)
Jun 20, 2024 1.660 1.735 1.600 1.720 2,342,898 +0.08(+4.88%)
Jun 18, 2024 1.790 1.790 1.640 1.640 2,840,671 -0.11(-6.29%)
Jun 17, 2024 1.800 1.820 1.685 1.750 4,102,455 -0.04(-2.23%)
Jun 14, 2024 1.930 1.930 1.780 1.790 3,220,152 -0.14(-7.25%)
Jun 13, 2024 1.930 2.010 1.880 1.930 1,572,395 -0.04(-2.03%)
Jun 12, 2024 2.010 2.120 1.910 1.970 2,524,909 +0.03(+1.55%)
Jun 11, 2024 1.880 1.950 1.830 1.940 5,254,710 +0.06(+3.19%)
Jun 10, 2024 1.950 1.950 1.830 1.880 3,452,871 -0.07(-3.59%)
Jun 07, 2024 2.090 2.090 1.950 1.950 2,014,016 -0.14(-6.70%)
Jun 06, 2024 2.120 2.150 2.035 2.090 2,155,651 -0.03(-1.42%)
Jun 05, 2024 2.160 2.190 2.060 2.120 3,697,982 -0.04(-2.08%)
Jun 04, 2024 2.090 2.390 2.081 2.165 3,724,112 +0.02(+0.93%)
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.