ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Caribou Biosciences Inc (NQ: CRBU )

1.820 -0.050 (-2.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 07, 2024 1.870 1.870 1.780 1.820 566,610 -0.05(-2.67%)
Oct 04, 2024 1.850 1.910 1.815 1.870 700,504 +0.08(+4.47%)
Oct 03, 2024 1.790 1.810 1.740 1.790 830,235 +0.01(+0.56%)
Oct 02, 2024 1.820 1.865 1.755 1.780 1,542,583 -0.05(-2.73%)
Oct 01, 2024 1.950 1.955 1.820 1.830 780,237 -0.13(-6.63%)
Sep 30, 2024 1.950 2.070 1.920 1.960 526,986 -0.02(-1.01%)
Sep 27, 2024 1.980 2.010 1.890 1.980 1,259,090 +0.04(+2.06%)
Sep 26, 2024 1.960 1.970 1.880 1.940 457,316 +0.05(+2.65%)
Sep 25, 2024 1.920 1.990 1.880 1.890 500,611 -0.03(-1.56%)
Sep 24, 2024 1.940 1.965 1.890 1.920 460,975 +0.02(+1.05%)
Sep 23, 2024 2.100 2.100 1.890 1.900 1,121,722 -0.17(-8.21%)
Sep 20, 2024 2.050 2.100 1.985 2.070 1,424,477 +0.00(+0.00%)
Sep 19, 2024 2.180 2.220 2.065 2.070 732,609 -0.01(-0.48%)
Sep 18, 2024 2.100 2.225 2.065 2.080 1,212,793 -0.02(-0.95%)
Sep 17, 2024 2.040 2.190 2.030 2.100 718,590 +0.07(+3.45%)
Sep 16, 2024 2.100 2.120 1.955 2.030 756,302 -0.09(-4.25%)
Sep 13, 2024 2.090 2.135 2.064 2.120 718,625 +0.09(+4.43%)
Sep 12, 2024 2.050 2.095 2.000 2.030 556,981 -0.01(-0.49%)
Sep 11, 2024 1.970 2.060 1.905 2.040 819,367 +0.08(+4.08%)
Sep 10, 2024 1.810 1.980 1.750 1.960 1,228,590 +0.20(+11.05%)
Sep 09, 2024 1.720 1.880 1.705 1.765 1,024,128 +0.04(+2.62%)
Sep 06, 2024 1.830 1.861 1.630 1.720 2,625,882 -0.11(-6.01%)
Sep 05, 2024 1.920 1.960 1.830 1.830 1,891,778 -0.07(-3.68%)
Sep 04, 2024 1.970 2.040 1.890 1.900 1,033,724 -0.08(-4.04%)
Sep 03, 2024 2.170 2.240 1.940 1.980 1,246,115 -0.18(-8.33%)
Aug 30, 2024 2.120 2.170 2.065 2.160 570,725 +0.05(+2.37%)
Aug 29, 2024 2.120 2.190 2.095 2.110 821,929 +0.02(+0.96%)
Aug 28, 2024 2.130 2.160 2.050 2.090 437,760 -0.07(-3.24%)
Aug 27, 2024 2.200 2.220 2.110 2.160 559,332 -0.05(-2.26%)
Aug 26, 2024 2.230 2.255 2.175 2.210 838,164 +0.00(+0.00%)
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%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.