U.S. markets open in 7 hours 11 minutes

Cibus, Inc. (CBUS)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
17.35+0.29 (+1.70%)
Al cierre: 04:00PM EDT
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
08 may 202416.7917.5716.7917.3517.3544,400
07 may 202417.6117.7916.5517.0617.0664,000
06 may 202417.3017.6817.1317.6817.6834,900
03 may 202417.3717.5416.9217.0617.0641,900
02 may 202417.4317.5816.7316.7416.7467,300
01 may 202417.0117.2416.4317.1117.1174,800
30 abr 202417.0817.4616.8117.0517.0557,500
29 abr 202416.2517.0415.9716.9416.9445,600
26 abr 202415.6216.0315.5015.8415.8435,100
25 abr 202415.4115.6514.9115.5415.5435,900
24 abr 202416.0316.2115.0915.2615.2643,300
23 abr 202416.0416.7315.6415.9915.99121,400
22 abr 202415.2116.1614.7416.0016.00116,800
19 abr 202415.6315.9514.3614.9014.9087,200
18 abr 202415.6516.2215.0815.7215.72103,400
17 abr 202416.2316.2315.5315.6115.6142,500
16 abr 202416.5217.0216.2016.2616.2668,600
15 abr 202417.2917.9216.4416.8416.84107,300
12 abr 202418.1218.5317.3317.6817.6862,500
11 abr 202418.5618.6417.6418.2518.2563,400
10 abr 202420.2720.4418.2618.5318.5359,400
09 abr 202420.1121.1620.1120.6520.65261,500
08 abr 202419.8521.2419.7920.1120.1184,200
05 abr 202419.7320.0919.4519.8619.8648,300
04 abr 202419.8020.7819.5619.8019.8051,600
03 abr 202420.2420.7319.2319.8419.8491,200
02 abr 202419.8921.2319.5820.3620.36148,200
01 abr 202421.9922.4619.0020.3720.37106,800
28 mar 202421.7722.9921.6622.4622.46220,100
27 mar 202422.5822.9120.9321.7721.77163,100
26 mar 202421.5023.1820.9222.8222.82166,600
25 mar 202420.4021.9520.0821.4521.4575,500
22 mar 202418.3320.8618.1220.3820.3865,300
21 mar 202421.0021.0018.1018.6818.6871,800
20 mar 202419.6620.8119.2620.5320.5337,200
19 mar 202420.9721.6019.4119.8619.8648,300
18 mar 202421.1821.3420.2721.3121.3175,400
15 mar 202419.0221.1618.7620.2720.27137,900
14 mar 202419.0219.4018.5718.9918.9926,100
13 mar 202418.6019.0018.6018.9118.9112,300
12 mar 202418.5018.6117.7718.2418.2423,000
11 mar 202419.9819.9917.5418.0918.0958,500
08 mar 202418.5820.3818.3119.7519.7582,800
07 mar 202418.5118.7218.2118.5018.5023,400
06 mar 202418.0818.5618.0018.4718.4732,400
05 mar 202418.1518.4017.7818.1218.1222,200
04 mar 202417.8218.5217.5518.1518.1569,300
01 mar 202417.9418.0017.4517.9917.9967,900
29 feb 202418.0218.1017.3017.4417.4444,200
28 feb 202417.5818.1817.4317.7217.7222,800
27 feb 202418.0018.1917.6617.6617.6620,900
26 feb 202417.8918.6917.6217.9717.9726,500
23 feb 202417.6118.4117.0017.7017.7023,300
22 feb 202417.9318.3917.2617.6517.6541,400
21 feb 202418.4918.9017.4417.4617.4626,800
20 feb 202417.8819.2017.6318.0718.0768,100
16 feb 202418.0018.5017.5017.5517.5532,500
15 feb 202417.6218.4317.3318.1018.1035,200
14 feb 202418.0018.6917.7518.1018.1025,500
13 feb 202418.9919.1917.7517.9917.9941,500
12 feb 202418.2919.2518.2919.0219.0259,600
09 feb 202419.0519.1518.0818.2818.2857,500
08 feb 202417.8518.7517.6218.7418.7432,100
07 feb 202417.5718.0017.3217.8617.8647,800
06 feb 202417.4818.0017.0517.2517.2548,000
05 feb 202417.4417.6217.0817.5917.5913,400
02 feb 202417.1217.7016.6717.5917.5942,100
01 feb 202417.2817.5016.6717.2517.2551,400
31 ene 202416.7117.7016.6816.7516.7528,100
30 ene 202417.1717.7016.8317.0917.0926,500
29 ene 202416.5017.5016.4017.0517.0535,800
26 ene 202416.3616.6816.0116.3716.3724,300
25 ene 202416.9917.0316.2516.4916.4940,000
24 ene 202417.3517.9016.5516.5516.5528,800
23 ene 202417.5617.6016.5517.3917.3932,600
22 ene 202416.7917.9716.7917.3717.3767,300
19 ene 202417.3817.5616.5517.1717.1752,700
18 ene 202417.2217.6716.5117.3817.3839,100
17 ene 202417.0217.9817.0117.4717.4726,300
16 ene 202418.1518.2716.9317.0917.0961,200
12 ene 202418.4719.0518.0218.1318.1361,200
11 ene 202418.5919.2318.3018.5018.5040,000
10 ene 202420.0020.1618.5218.8818.8858,900
09 ene 202418.2919.9018.1519.8219.8282,000
08 ene 202418.0019.1417.3518.6518.6586,800
05 ene 202417.1018.2616.6618.1118.1164,800
04 ene 202418.0318.6917.3117.3217.3262,900
03 ene 202418.2018.9816.9917.9417.9458,100
02 ene 202419.1519.5018.2018.3618.3681,400
29 dic 202320.1721.0019.5019.6419.6495,400
28 dic 202321.0021.3320.0020.1220.1290,000
27 dic 202320.5023.1519.2420.7420.74243,500
26 dic 202318.0021.0017.4120.0020.00317,700
22 dic 202317.0617.9915.7117.7717.7752,300
21 dic 202315.6917.2215.5017.1817.1862,400
20 dic 202316.4817.4415.1115.3915.3976,000
19 dic 202316.4016.8615.2216.8016.80173,700
18 dic 202315.1416.2214.7716.0916.09168,500
15 dic 202314.6115.5013.8515.3015.30246,400
14 dic 202314.0014.9012.7514.1014.10159,300
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...