Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cibus Inc
(NQ:
CBUS
)
7.560
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Aug 23, 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 23, 2024
7.200
7.770
7.200
7.560
123,195
+0.40(+5.59%)
Aug 22, 2024
7.350
7.870
7.160
7.160
90,758
-0.13(-1.78%)
Aug 21, 2024
7.030
7.500
6.850
7.290
104,356
+0.11(+1.53%)
Aug 20, 2024
7.640
7.660
7.010
7.180
93,883
-0.46(-6.08%)
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
.