Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cibus Inc (NQ: CBUS )

4.370 +0.400 (+10.08%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 21, 2024 4.030 4.375 3.940 4.370 93,512 +0.40(+10.08%)
Nov 20, 2024 4.300 4.400 3.940 3.970 143,628 -0.37(-8.53%)
Nov 19, 2024 4.120 4.350 4.050 4.340 100,929 +0.13(+3.09%)
Nov 18, 2024 4.530 4.600 4.145 4.210 111,941 -0.32(-7.06%)
Nov 15, 2024 4.830 4.880 4.490 4.530 64,271 -0.25(-5.23%)
Nov 14, 2024 4.960 5.151 4.710 4.780 105,529 -0.12(-2.45%)
Nov 13, 2024 5.420 5.580 4.797 4.900 135,420 -0.41(-7.72%)
Nov 12, 2024 5.700 5.799 5.245 5.310 158,795 -0.44(-7.65%)
Nov 11, 2024 5.380 6.100 5.300 5.750 215,953 +0.47(+9.00%)
Nov 08, 2024 4.500 5.290 4.300 5.275 314,607 +0.88(+19.89%)
Nov 07, 2024 4.600 5.165 4.310 4.400 283,396 -0.21(-4.56%)
Nov 06, 2024 4.600 4.840 4.500 4.610 175,850 +0.14(+3.13%)
Nov 05, 2024 4.220 4.540 4.077 4.470 126,664 +0.31(+7.45%)
Nov 04, 2024 4.430 4.570 4.095 4.160 225,765 -0.24(-5.45%)
Nov 01, 2024 4.000 4.400 3.930 4.400 136,642 +0.41(+10.28%)
Oct 31, 2024 4.050 4.105 3.880 3.990 87,968 -0.08(-1.97%)
Oct 30, 2024 4.150 4.330 4.040 4.070 107,498 -0.09(-2.16%)
Oct 29, 2024 4.000 4.160 3.934 4.160 187,726 +0.11(+2.72%)
Oct 28, 2024 3.980 4.200 3.980 4.050 94,706 +0.12(+3.05%)
Oct 25, 2024 3.710 4.100 3.690 3.930 150,779 +0.25(+6.79%)
Oct 24, 2024 3.630 3.710 3.560 3.680 71,133 +0.09(+2.51%)
Oct 23, 2024 3.570 3.700 3.550 3.590 97,342 +0.02(+0.56%)
Oct 22, 2024 3.650 3.720 3.515 3.570 110,288 -0.11(-2.99%)
Oct 21, 2024 3.650 3.850 3.615 3.680 109,105 +0.09(+2.51%)
Oct 18, 2024 3.470 3.600 3.425 3.590 57,029 +0.13(+3.76%)
Oct 17, 2024 3.720 3.745 3.395 3.460 153,928 -0.24(-6.49%)
Oct 16, 2024 3.570 3.790 3.530 3.700 164,657 +0.18(+5.11%)
Oct 15, 2024 3.500 3.690 3.350 3.520 149,722 -0.01(-0.28%)
Oct 14, 2024 3.730 3.939 3.465 3.530 165,579 -0.17(-4.59%)
Oct 11, 2024 3.180 3.788 3.180 3.700 342,955 +0.53(+16.72%)
Oct 10, 2024 2.920 3.310 2.858 3.170 131,356 +0.23(+7.82%)
Oct 09, 2024 2.980 3.040 2.890 2.940 184,011 -0.05(-1.67%)
Oct 08, 2024 3.060 3.160 2.970 2.990 208,888 -0.10(-3.24%)
Oct 07, 2024 3.050 3.230 3.000 3.090 154,454 +0.04(+1.31%)
Oct 04, 2024 3.060 3.120 2.980 3.050 202,465 -0.01(-0.33%)
Oct 03, 2024 3.260 3.260 3.050 3.060 233,838 -0.20(-6.13%)
Oct 02, 2024 3.500 3.510 3.135 3.260 301,084 -0.27(-7.65%)
Oct 01, 2024 3.250 3.749 3.240 3.530 371,663 +0.27(+8.28%)
Sep 30, 2024 3.350 3.419 3.090 3.260 252,899 -0.09(-2.69%)
Sep 27, 2024 3.460 3.549 3.340 3.350 222,442 -0.06(-1.76%)
Sep 26, 2024 3.390 3.580 3.370 3.410 159,165 +0.05(+1.49%)
Sep 25, 2024 3.820 3.909 3.330 3.360 214,930 -0.47(-12.27%)
Sep 24, 2024 3.790 3.900 3.560 3.830 267,033 +0.27(+7.74%)
Sep 23, 2024 4.040 4.040 3.550 3.555 256,310 -0.44(-11.12%)
Sep 20, 2024 3.800 4.140 3.580 4.000 480,319 +0.12(+3.09%)
Sep 19, 2024 3.620 4.020 3.600 3.880 548,934 +0.28(+7.93%)
Sep 18, 2024 4.000 4.010 3.580 3.595 2,310,341 -1.46(-28.95%)
Sep 17, 2024 5.260 5.260 4.790 5.060 190,790 -0.09(-1.75%)
Sep 16, 2024 5.450 5.580 5.010 5.150 132,480 -0.33(-6.02%)
Sep 13, 2024 4.830 5.500 4.830 5.480 103,565 +0.58(+11.84%)
Sep 12, 2024 5.250 5.500 4.770 4.900 170,400 -0.35(-6.67%)
Sep 11, 2024 4.990 5.400 4.870 5.250 109,308 +0.22(+4.37%)
Sep 10, 2024 4.620 5.159 4.480 5.030 276,933 +0.43(+9.35%)
Sep 09, 2024 4.450 4.910 4.431 4.600 153,661 +0.15(+3.37%)
Sep 06, 2024 4.650 4.778 4.260 4.450 203,431 -0.13(-2.84%)
Sep 05, 2024 5.950 5.950 4.520 4.580 339,062 -1.31(-22.24%)
Sep 04, 2024 6.140 6.229 5.750 5.890 99,310 -0.24(-3.92%)
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.