Cibus Inc (NQ: CBUS )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	18.02	18.10	17.30	17.44	44,166	-0.28(-1.58%)
Feb 28, 2024	17.58	18.18	17.43	17.72	22,842	+0.06(+0.34%)
Feb 27, 2024	18.00	18.19	17.66	17.66	20,950	-0.31(-1.73%)
Feb 26, 2024	17.89	18.69	17.62	17.97	26,492	+0.27(+1.53%)
Feb 23, 2024	17.61	18.41	17.00	17.70	23,297	+0.05(+0.28%)
Feb 22, 2024	17.93	18.39	17.26	17.65	41,399	+0.19(+1.09%)
Feb 21, 2024	18.49	18.90	17.44	17.46	26,801	-0.61(-3.38%)
Feb 20, 2024	17.88	19.20	17.63	18.07	68,117	+0.52(+2.96%)
Feb 16, 2024	18.00	18.50	17.50	17.55	32,507	-0.55(-3.04%)
Feb 15, 2024	17.62	18.43	17.33	18.10	35,176	+0.00(+0.00%)
Feb 14, 2024	18.00	18.69	17.75	18.10	25,471	+0.11(+0.61%)
Feb 13, 2024	18.99	19.19	17.75	17.99	41,521	-1.03(-5.42%)
Feb 12, 2024	18.29	19.25	18.29	19.02	59,567	+0.73(+4.02%)
Feb 09, 2024	19.05	19.15	18.09	18.29	57,492	-0.45(-2.43%)
Feb 08, 2024	17.85	18.75	17.62	18.74	32,098	+0.88(+4.93%)
Feb 07, 2024	17.57	18.00	17.32	17.86	47,822	+0.61(+3.54%)
Feb 06, 2024	17.48	18.00	17.05	17.25	47,969	-0.34(-1.93%)
Feb 05, 2024	17.44	17.62	17.08	17.59	13,408	+0.00(+0.00%)
Feb 02, 2024	17.12	17.70	16.66	17.59	42,119	+0.34(+1.97%)
Feb 01, 2024	17.28	17.50	16.67	17.25	51,370	+0.50(+2.99%)
Jan 31, 2024	16.71	17.70	16.68	16.75	28,138	-0.34(-1.99%)
Jan 30, 2024	17.17	17.70	16.83	17.09	26,548	+0.04(+0.23%)
Jan 29, 2024	16.50	17.50	16.40	17.05	35,812	+0.68(+4.15%)
Jan 26, 2024	16.36	16.68	16.01	16.37	24,343	-0.12(-0.73%)
Jan 25, 2024	16.99	17.03	16.25	16.49	39,976	-0.06(-0.36%)
Jan 24, 2024	17.35	17.90	16.55	16.55	28,756	-0.84(-4.83%)
Jan 23, 2024	17.56	17.60	16.55	17.39	32,631	+0.02(+0.12%)
Jan 22, 2024	16.79	17.96	16.79	17.37	67,262	+0.20(+1.16%)
Jan 19, 2024	17.38	17.55	16.55	17.17	52,731	-0.21(-1.21%)
Jan 18, 2024	17.22	17.67	16.51	17.38	39,086	-0.09(-0.52%)
Jan 17, 2024	17.02	17.98	17.01	17.47	26,306	+0.38(+2.22%)
Jan 16, 2024	18.15	18.27	16.93	17.09	61,244	-1.04(-5.74%)
Jan 12, 2024	18.47	19.05	18.02	18.13	61,171	-0.37(-2.00%)
Jan 11, 2024	18.59	19.23	18.30	18.50	40,033	-0.38(-2.01%)
Jan 10, 2024	20.00	20.16	18.52	18.88	58,949	-0.94(-4.74%)
Jan 09, 2024	18.29	19.90	18.14	19.82	81,954	+1.17(+6.27%)
Jan 08, 2024	18.00	19.14	17.35	18.65	86,768	+0.54(+2.98%)
Jan 05, 2024	17.10	18.26	16.66	18.11	64,838	+0.79(+4.56%)
Jan 04, 2024	18.03	18.69	17.31	17.32	62,934	-0.62(-3.46%)
Jan 03, 2024	18.20	18.98	16.99	17.94	58,130	-0.42(-2.29%)
Jan 02, 2024	19.15	19.50	18.20	18.36	81,410	-1.28(-6.52%)
Dec 29, 2023	20.17	21.00	19.50	19.64	95,434	-0.48(-2.39%)
Dec 28, 2023	21.00	21.33	20.00	20.12	90,007	-0.62(-2.99%)
Dec 27, 2023	20.50	23.15	19.24	20.74	243,524	+0.74(+3.70%)
Dec 26, 2023	18.00	21.00	17.41	20.00	317,710	+2.23(+12.55%)
Dec 22, 2023	17.06	17.99	15.71	17.77	52,316	+0.59(+3.43%)
Dec 21, 2023	15.69	17.22	15.50	17.18	62,428	+1.79(+11.63%)
Dec 20, 2023	16.48	17.44	15.11	15.39	75,981	-1.41(-8.39%)
Dec 19, 2023	16.40	16.86	15.22	16.80	173,658	+0.71(+4.41%)
Dec 18, 2023	15.14	16.22	14.77	16.09	168,534	+0.79(+5.16%)
Dec 15, 2023	14.61	15.50	13.85	15.30	246,421	+1.20(+8.51%)
Dec 14, 2023	14.00	14.90	12.75	14.10	159,292	+0.10(+0.71%)
Dec 13, 2023	10.65	14.00	10.64	14.00	216,051	+3.50(+33.33%)
Dec 12, 2023	10.23	11.13	10.23	10.50	78,316	-0.25(-2.33%)
Dec 11, 2023	11.75	11.75	10.58	10.75	62,116	-0.73(-6.36%)
Dec 08, 2023	12.20	12.20	11.48	11.48	52,772	-1.10(-8.74%)
Dec 07, 2023	12.60	13.40	12.32	12.58	37,614	+0.08(+0.64%)
Dec 06, 2023	13.90	13.96	12.19	12.50	88,620	-1.43(-10.27%)
Dec 05, 2023	14.00	15.74	13.54	13.93	61,648	-0.48(-3.33%)
Dec 04, 2023	13.50	15.49	13.17	14.41	117,575	+0.54(+3.89%)

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.