Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Cibus Inc (NQ: CBUS ) 7.645 -0.025 (-0.33%) Streaming Delayed Price Updated: 4:00 PM EDT, Aug 19, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 19, 2024 7.700 8.150 7.470 7.645 72,918 -0.03(-0.33%) Aug 16, 2024 8.350 8.400 7.560 7.670 58,442 -0.73(-8.69%) Aug 15, 2024 8.330 8.654 8.085 8.400 59,910 +0.35(+4.35%) Aug 14, 2024 8.040 8.245 7.700 8.050 87,848 +0.11(+1.39%) Aug 13, 2024 7.350 8.010 7.240 7.940 148,480 +0.64(+8.77%) Aug 12, 2024 7.000 7.580 6.560 7.300 275,863 +0.28(+3.99%) 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.