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

- Apartments

Recent Quotes

My Watchlist

Indicators

Cibus Inc (NQ: CBUS )

9.290 -0.110 (-1.17%)

Streaming Delayed Price Updated: 9:58 AM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 19, 2024	9.590	9.890	9.190	9.400	110,071	-0.19(-1.98%)
Jul 18, 2024	10.19	10.27	9.480	9.590	85,749	-0.64(-6.26%)
Jul 17, 2024	10.31	10.67	9.630	10.23	128,783	-0.15(-1.45%)
Jul 16, 2024	10.41	10.77	10.22	10.38	122,993	+0.01(+0.10%)
Jul 15, 2024	10.09	10.41	9.840	10.37	127,204	+0.43(+4.33%)
Jul 12, 2024	9.860	10.14	9.530	9.940	184,478	+0.27(+2.79%)
Jul 11, 2024	8.320	9.880	8.320	9.670	239,543	+1.44(+17.50%)
Jul 10, 2024	7.600	8.230	7.593	8.230	177,562	+0.72(+9.59%)
Jul 09, 2024	8.270	8.440	7.410	7.510	227,042	-0.78(-9.41%)
Jul 08, 2024	8.210	8.880	8.185	8.290	220,598	+0.21(+2.60%)
Jul 05, 2024	8.350	8.510	7.680	8.080	231,086	-0.32(-3.81%)
Jul 03, 2024	8.710	8.710	8.160	8.400	106,851	-0.28(-3.23%)
Jul 02, 2024	9.260	9.295	8.610	8.680	168,238	-0.59(-6.36%)
Jul 01, 2024	9.740	9.940	8.830	9.270	246,424	-0.58(-5.89%)
Jun 28, 2024	9.700	10.38	9.680	9.850	2,172,591	+0.36(+3.79%)
Jun 27, 2024	9.070	10.05	9.060	9.490	226,707	+0.43(+4.75%)
Jun 26, 2024	9.000	9.160	8.310	9.060	175,064	+0.06(+0.67%)
Jun 25, 2024	9.620	10.19	8.900	9.000	215,412	-0.56(-5.86%)
Jun 24, 2024	9.990	10.36	9.250	9.560	205,950	-0.44(-4.40%)
Jun 21, 2024	9.750	10.18	9.720	10.00	230,250	+0.35(+3.63%)
Jun 20, 2024	9.500	10.11	9.500	9.650	132,121	+0.20(+2.12%)
Jun 18, 2024	9.500	9.890	9.100	9.450	232,446	+0.06(+0.64%)
Jun 17, 2024	9.100	9.430	9.010	9.390	144,229	+0.28(+3.07%)
Jun 14, 2024	9.980	10.10	9.100	9.110	254,312	-0.92(-9.17%)
Jun 13, 2024	9.850	10.07	9.680	10.03	131,301	+0.27(+2.77%)
Jun 12, 2024	10.38	10.97	9.540	9.760	174,317	-0.31(-3.08%)
Jun 11, 2024	10.26	10.39	9.590	10.07	246,284	-0.27(-2.61%)
Jun 10, 2024	10.98	11.13	10.07	10.34	121,999	-0.50(-4.61%)
Jun 07, 2024	10.95	11.29	10.74	10.84	103,426	-0.26(-2.34%)
Jun 06, 2024	11.13	11.75	10.52	11.10	133,230	+0.02(+0.18%)
Jun 05, 2024	11.26	11.60	9.710	11.08	378,562	-0.20(-1.77%)
Jun 04, 2024	12.92	12.92	11.27	11.28	414,485	-2.00(-15.06%)
Jun 03, 2024	15.00	15.00	13.10	13.28	108,139	-1.18(-8.16%)
May 31, 2024	14.99	14.99	14.37	14.46	75,632	-0.36(-2.43%)
May 30, 2024	14.96	15.06	14.50	14.82	55,140	-0.14(-0.94%)
May 29, 2024	14.90	15.20	14.52	14.96	97,965	+0.02(+0.13%)
May 28, 2024	15.75	15.75	14.90	14.94	140,665	-0.60(-3.86%)
May 24, 2024	15.59	15.72	15.21	15.54	68,990	-0.09(-0.58%)
May 23, 2024	15.82	15.88	15.32	15.63	89,569	-0.27(-1.70%)
May 22, 2024	15.90	16.36	15.81	15.90	57,110	-0.21(-1.30%)
May 21, 2024	17.50	17.57	16.11	16.11	61,196	-1.66(-9.34%)
May 20, 2024	18.00	18.73	17.56	17.77	62,573	-0.73(-3.95%)
May 17, 2024	18.43	18.50	18.11	18.50	26,345	+0.13(+0.71%)
May 16, 2024	18.75	18.75	18.36	18.37	36,143	-0.33(-1.76%)
May 15, 2024	18.99	19.00	18.40	18.70	39,476	-0.29(-1.53%)
May 14, 2024	18.99	19.56	18.52	18.99	84,532	+0.24(+1.28%)
May 13, 2024	17.69	18.84	17.58	18.75	68,031	+1.01(+5.69%)
May 10, 2024	18.04	18.20	17.40	17.74	50,532	-0.11(-0.62%)
May 09, 2024	17.17	17.96	17.17	17.85	39,037	+0.50(+2.88%)
May 08, 2024	16.79	17.57	16.79	17.35	44,389	+0.29(+1.70%)
May 07, 2024	17.61	17.79	16.55	17.06	64,016	-0.62(-3.51%)
May 06, 2024	17.30	17.68	17.13	17.68	34,894	+0.62(+3.63%)
May 03, 2024	17.37	17.54	16.92	17.06	41,855	+0.32(+1.91%)
May 02, 2024	17.43	17.59	16.73	16.74	67,347	-0.37(-2.16%)

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 Sausalito

Find A Business

or Browse Listings

Cibus Inc (NQ: CBUS )

Historical Prices