Indicators

Cibus Inc (NQ: CBUS )

14.46 -0.36 (-2.43%)

Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	21.77	22.99	21.66	22.46	220,074	+0.69(+3.17%)
Mar 27, 2024	22.58	22.91	20.93	21.77	163,149	-1.05(-4.60%)
Mar 26, 2024	21.50	23.18	20.92	22.82	166,679	+1.37(+6.39%)
Mar 25, 2024	20.40	21.95	20.08	21.45	75,544	+1.07(+5.25%)
Mar 22, 2024	18.33	20.86	18.12	20.38	65,398	+1.70(+9.10%)
Mar 21, 2024	21.00	21.00	18.10	18.68	71,935	-1.85(-9.01%)
Mar 20, 2024	19.66	20.80	19.26	20.53	37,192	+0.67(+3.37%)
Mar 19, 2024	20.97	21.60	19.41	19.86	48,326	-1.45(-6.80%)
Mar 18, 2024	21.18	21.34	20.27	21.31	75,351	+1.04(+5.13%)
Mar 15, 2024	19.02	21.16	18.76	20.27	137,905	+1.28(+6.74%)
Mar 14, 2024	19.02	19.39	18.57	18.99	26,054	+0.08(+0.42%)
Mar 13, 2024	18.60	19.00	18.60	18.91	12,253	+0.67(+3.67%)
Mar 12, 2024	18.50	18.61	17.77	18.24	22,971	+0.15(+0.83%)
Mar 11, 2024	19.98	19.99	17.54	18.09	58,476	-1.66(-8.41%)
Mar 08, 2024	18.58	20.38	18.31	19.75	82,756	+1.25(+6.76%)
Mar 07, 2024	18.51	18.72	18.21	18.50	23,374	+0.03(+0.16%)
Mar 06, 2024	18.08	18.56	18.00	18.47	32,376	+0.35(+1.93%)
Mar 05, 2024	18.15	18.40	17.78	18.12	22,242	-0.03(-0.17%)
Mar 04, 2024	17.82	18.52	17.55	18.15	69,310	+0.16(+0.89%)

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.