Cibus Inc (NQ: CBUS )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 09, 2024	7.240	7.368	6.555	7.020	207,628	-0.44(-5.90%)
Aug 08, 2024	7.780	8.000	7.250	7.460	97,770	-0.27(-3.49%)
Aug 07, 2024	8.300	8.555	7.642	7.730	131,086	-0.40(-4.92%)
Aug 06, 2024	8.290	8.390	7.920	8.130	148,477	-0.08(-0.97%)
Aug 05, 2024	8.260	8.280	7.820	8.210	114,650	-0.44(-5.09%)
Aug 02, 2024	8.810	8.960	8.360	8.650	105,068	-0.51(-5.57%)
Aug 01, 2024	9.890	10.01	9.090	9.160	72,165	-0.73(-7.38%)
Jul 31, 2024	10.14	10.20	9.670	9.890	69,327	-0.18(-1.79%)
Jul 30, 2024	10.32	10.54	9.620	10.07	81,675	-0.18(-1.76%)
Jul 29, 2024	10.16	10.76	9.865	10.25	102,891	+0.40(+4.06%)
Jul 26, 2024	10.14	10.37	9.560	9.850	61,312	-0.12(-1.20%)
Jul 25, 2024	9.690	10.22	9.584	9.970	89,391	+0.33(+3.42%)
Jul 24, 2024	9.410	9.730	9.270	9.640	75,604	+0.16(+1.69%)
Jul 23, 2024	9.480	9.740	9.340	9.480	96,040	-0.06(-0.63%)
Jul 22, 2024	9.470	9.775	9.060	9.540	65,565	+0.14(+1.49%)
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%)

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.