Skip to main content

Corbus Pharmaceuticals Hldgs Inc (NQ: CRBP )

39.24 +3.67 (+10.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 15.30 16.20 15.30 15.95 25,358 +0.59(+3.85%)
Mar 30, 2022 16.53 17.07 14.70 15.35 54,183 -0.85(-5.22%)
Mar 29, 2022 14.74 16.50 14.25 16.20 45,433 +1.50(+10.20%)
Mar 28, 2022 14.63 15.00 13.86 14.70 65,358 -1.68(-10.27%)
Mar 25, 2022 16.80 18.72 15.30 16.38 154,398 +1.38(+9.22%)
Mar 24, 2022 14.40 15.59 14.10 15.00 105,022 +0.73(+5.15%)
Mar 23, 2022 13.80 14.85 13.53 14.27 32,256 +0.46(+3.37%)
Mar 22, 2022 14.09 14.81 13.50 13.80 42,966 +0.13(+0.97%)
Mar 21, 2022 12.60 15.14 12.00 13.67 143,960 +3.76(+38.02%)
Mar 18, 2022 13.07 13.80 9.903 9.903 60,351 -2.92(-22.78%)
Mar 17, 2022 12.13 13.78 12.00 12.82 28,592 +0.48(+3.89%)
Mar 16, 2022 11.66 12.60 11.58 12.35 18,001 +0.94(+8.26%)
Mar 15, 2022 12.00 12.60 11.40 11.40 21,854 -1.42(-11.11%)
Mar 14, 2022 12.00 12.83 11.40 12.83 35,806 +0.86(+7.17%)
Mar 11, 2022 11.70 12.90 11.47 11.97 36,039 +0.57(+5.00%)
Mar 10, 2022 11.03 11.47 10.50 11.40 16,223 +0.39(+3.54%)
Mar 09, 2022 10.80 11.54 10.50 11.01 38,740 +0.81(+7.97%)
Mar 08, 2022 9.600 10.50 9.528 10.20 29,762 +0.67(+7.06%)
Mar 07, 2022 10.12 10.20 9.312 9.525 44,300 -0.60(-5.95%)
Mar 04, 2022 11.10 11.20 9.903 10.13 27,185 -0.61(-5.67%)
Mar 03, 2022 10.64 11.10 10.50 10.74 23,340 +0.02(+0.22%)
Mar 02, 2022 9.900 11.45 9.900 10.71 59,283 +1.11(+11.59%)
Mar 01, 2022 10.50 10.65 9.600 9.600 16,009 -0.77(-7.46%)
Feb 28, 2022 10.50 10.50 9.984 10.37 18,617 -0.01(-0.12%)
Feb 25, 2022 9.900 10.56 10.05 10.39 15,531 +0.38(+3.75%)
Feb 24, 2022 9.300 10.01 9.003 10.01 33,073 +0.23(+2.33%)
Feb 23, 2022 9.900 10.32 9.753 9.783 22,961 +0.15(+1.53%)
Feb 22, 2022 10.29 10.50 9.450 9.636 65,181 -0.78(-7.49%)
Feb 18, 2022 10.42 0 -0.20(-1.92%)
Feb 17, 2022 12.00 12.00 10.52 10.62 42,786 -1.11(-9.49%)
Feb 16, 2022 11.85 12.11 11.56 11.73 33,841 -0.18(-1.49%)
Feb 15, 2022 11.40 11.96 11.40 11.91 29,867 +0.73(+6.58%)
Feb 14, 2022 11.40 11.99 11.11 11.18 25,306 -0.25(-2.23%)
Feb 11, 2022 12.29 12.44 10.50 11.43 214,959 -0.88(-7.14%)
Feb 10, 2022 12.90 13.13 12.01 12.31 40,884 -0.66(-5.09%)
Feb 09, 2022 12.65 12.97 12.31 12.97 58,086 +0.47(+3.79%)
Feb 08, 2022 12.90 13.08 12.17 12.49 24,207 -0.14(-1.07%)
Feb 07, 2022 12.00 13.02 12.00 12.63 34,334 +0.36(+2.93%)
Feb 04, 2022 12.60 13.20 11.72 12.27 99,113 -0.63(-4.88%)
Feb 03, 2022 13.19 12.90 169,357 +0.25(+1.97%)
Feb 02, 2022 14.70 14.97 12.65 12.65 30,171 -1.45(-10.28%)
Feb 01, 2022 13.80 14.17 13.08 14.10 39,173 +0.90(+6.82%)
Jan 31, 2022 12.32 13.20 39,329 +0.60(+4.76%)
Jan 28, 2022 12.77 13.50 12.00 12.60 45,089 +0.21(+1.69%)
Jan 27, 2022 14.09 14.22 12.39 12.39 26,950 -1.22(-8.97%)
Jan 26, 2022 14.88 14.97 13.57 13.61 18,570 -0.71(-4.94%)
Jan 25, 2022 14.10 14.55 13.65 14.32 15,655 +0.22(+1.53%)
Jan 24, 2022 13.20 14.40 12.12 14.10 51,932 +0.09(+0.66%)
Jan 21, 2022 15.30 15.45 14.01 14.01 38,479 -1.31(-8.57%)
Jan 20, 2022 15.78 16.44 15.15 15.32 18,139 +0.09(+0.57%)
Jan 19, 2022 15.60 16.07 15.00 15.24 25,733 +0.24(+1.58%)
Jan 18, 2022 16.20 16.50 15.00 15.00 23,874 -1.09(-6.77%)
Jan 14, 2022 16.09 0 +0.67(+4.32%)
Jan 13, 2022 16.50 16.52 15.07 15.42 26,733 -0.59(-3.71%)
Jan 12, 2022 17.10 17.60 16.02 16.02 17,893 -1.20(-6.95%)
Jan 11, 2022 16.80 17.57 16.62 17.21 13,519 +0.27(+1.58%)
Jan 10, 2022 16.80 17.05 15.93 16.95 23,604 +0.17(+1.04%)
Jan 07, 2022 17.09 17.28 16.58 16.77 25,375 +0.13(+0.76%)
Jan 06, 2022 17.70 18.29 15.30 16.65 37,636 -1.05(-5.95%)
Jan 05, 2022 19.20 19.23 17.70 17.70 34,447 -1.50(-7.81%)
Jan 04, 2022 19.99 19.99 18.81 19.20 18,330 -0.77(-3.85%)
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.