Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Caribou Biosciences, Inc. - Common Stock (NQ:CRBU)

1.100 +0.050 (+4.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2025 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 19, 2025 0.9390 1.050 0.9179 1.050 1,098,811 +0.11(+11.89%)
May 16, 2025 0.8300 0.9387 0.8200 0.9384 1,195,140 +0.10(+11.73%)
May 15, 2025 0.8000 0.8399 0.7691 0.8399 701,967 +0.02(+2.56%)
May 14, 2025 0.8000 0.8400 0.7700 0.8189 1,178,321 +0.04(+4.61%)
May 13, 2025 0.8223 0.8223 0.7801 0.7828 796,705 -0.04(-4.31%)
May 12, 2025 0.8000 0.8487 0.7901 0.8181 846,531 +0.04(+5.66%)
May 09, 2025 0.7900 0.8662 0.7521 0.7743 932,752 -0.02(-1.99%)
May 08, 2025 0.7850 0.8078 0.7301 0.7900 554,573 +0.03(+3.95%)
May 07, 2025 0.7581 0.7678 0.7400 0.7600 453,519 +0.01(+0.76%)
May 06, 2025 0.8400 0.8465 0.7500 0.7543 919,006 -0.10(-12.16%)
May 05, 2025 0.8800 0.9061 0.8402 0.8587 470,597 -0.02(-2.42%)
May 02, 2025 0.8000 0.9124 0.7932 0.8800 1,023,621 +0.08(+9.75%)
May 01, 2025 0.8600 0.8600 0.7743 0.8018 772,101 -0.05(-5.77%)
Apr 30, 2025 0.8300 0.8596 0.8021 0.8509 786,487 -0.00(-0.16%)
Apr 29, 2025 0.8152 0.8604 0.7510 0.8523 1,193,647 +0.08(+10.44%)
Apr 28, 2025 0.7700 0.7982 0.7301 0.7717 3,856,048 -0.00(-0.30%)
Apr 25, 2025 0.8700 0.8979 0.7700 0.7740 1,431,240 -0.10(-11.30%)
Apr 24, 2025 0.8500 0.8748 0.8300 0.8726 624,241 +0.03(+3.60%)
Apr 23, 2025 0.8500 0.8990 0.8337 0.8423 949,856 +0.01(+0.79%)
Apr 22, 2025 0.8200 0.8398 0.8000 0.8357 917,099 +0.04(+5.08%)
Apr 21, 2025 0.7600 0.8656 0.7500 0.7953 1,251,261 +0.06(+8.20%)
Apr 17, 2025 0.7200 0.7810 0.7200 0.7350 997,951 +0.00(+0.26%)
Apr 16, 2025 0.7644 0.7800 0.7100 0.7331 915,759 -0.05(-5.90%)
Apr 15, 2025 0.8003 0.8218 0.7607 0.7791 1,061,343 -0.02(-2.64%)
Apr 14, 2025 0.9000 0.9199 0.8000 0.8002 956,483 -0.07(-8.48%)
Apr 11, 2025 0.9060 0.9378 0.8112 0.8743 653,298 +0.01(+1.72%)
Apr 10, 2025 0.8900 0.8995 0.8233 0.8595 835,166 -0.04(-4.02%)
Apr 09, 2025 0.8000 0.9799 0.7650 0.8955 1,527,266 +0.11(+13.35%)
Apr 08, 2025 0.7900 0.8488 0.7678 0.7900 978,763 +0.03(+4.30%)
Apr 07, 2025 0.7000 0.7750 0.6600 0.7574 1,787,312 +0.02(+3.17%)
Apr 04, 2025 0.7411 0.7840 0.7008 0.7341 1,010,863 -0.05(-6.48%)
Apr 03, 2025 0.8235 0.8501 0.7811 0.7850 953,795 -0.08(-8.83%)
Apr 02, 2025 0.8200 0.8992 0.7155 0.8610 1,316,859 +0.02(+2.37%)
Apr 01, 2025 0.9400 0.9377 0.8363 0.8411 807,634 -0.07(-7.89%)
Mar 31, 2025 0.9067 0.9431 0.8890 0.9131 1,156,494 -0.03(-2.77%)
Mar 28, 2025 0.9928 1.000 0.9252 0.9391 644,457 -0.05(-5.02%)
Mar 27, 2025 0.8887 1.010 0.8850 0.9887 1,332,260 +0.11(+12.21%)
Mar 26, 2025 0.9553 0.9700 0.8801 0.8811 1,248,243 -0.08(-8.26%)
Mar 25, 2025 1.040 1.040 0.9193 0.9604 1,906,888 -0.06(-5.84%)
Mar 24, 2025 1.020 1.060 1.010 1.020 601,312 -0.02(-1.92%)
Mar 21, 2025 1.000 1.050 0.9500 1.040 1,140,790 +0.04(+4.01%)
Mar 20, 2025 0.9600 1.020 0.9501 0.9999 592,118 +0.05(+5.15%)
Mar 19, 2025 0.9600 0.9874 0.9500 0.9509 735,345 +0.00(+0.06%)
Mar 18, 2025 1.030 1.050 0.9500 0.9503 1,389,978 -0.07(-6.83%)
Mar 17, 2025 1.050 1.050 0.9900 1.020 986,674 +0.01(+0.99%)
Mar 14, 2025 1.020 1.030 1.000 1.010 739,456 +0.02(+2.49%)
Mar 13, 2025 1.050 1.075 0.9801 0.9855 1,322,988 -0.07(-7.03%)
Mar 12, 2025 1.070 1.110 1.030 1.060 637,859 -0.01(-0.93%)
Mar 11, 2025 1.120 1.130 1.020 1.070 1,023,922 -0.03(-3.17%)
Mar 10, 2025 1.150 1.160 1.070 1.105 859,862 -0.05(-4.74%)
Mar 07, 2025 1.160 1.170 1.110 1.160 555,647 +0.00(+0.00%)
Mar 06, 2025 1.150 1.160 1.100 1.160 693,461 +0.01(+0.87%)
Mar 05, 2025 1.120 1.160 1.080 1.150 1,059,844 +0.05(+4.55%)
Mar 04, 2025 1.050 1.135 1.012 1.100 1,188,238 +0.03(+2.80%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.