Skip to main content

Corbus Pharma (NQ: CRBP )

0.2518 -0.0305 (-10.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 0.2957 0.3082 0.2503 0.2518 965,172 -0.03(-10.80%)
Jun 23, 2022 0.2886 0.2920 0.2705 0.2823 532,163 +0.01(+2.47%)
Jun 22, 2022 0.2900 0.2925 0.2705 0.2755 331,518 -0.01(-4.14%)
Jun 21, 2022 0.2850 0.3000 0.2661 0.2874 557,335 -0.01(-4.26%)
Jun 17, 2022 0.2450 0.3002 0.2320 0.3002 1,065,865 +0.07(+28.84%)
Jun 16, 2022 0.2600 0.2691 0.2219 0.2330 951,419 -0.03(-11.41%)
Jun 15, 2022 0.2530 0.2700 0.2530 0.2630 589,965 +0.01(+3.99%)
Jun 14, 2022 0.2731 0.2799 0.2528 0.2529 474,006 -0.01(-2.77%)
Jun 13, 2022 0.2900 0.2901 0.2600 0.2601 614,806 -0.03(-10.62%)
Jun 10, 2022 0.2980 0.3074 0.2814 0.2910 669,601 -0.01(-2.35%)
Jun 09, 2022 0.2935 0.3165 0.2815 0.2980 727,621 +0.01(+1.71%)
Jun 08, 2022 0.2813 0.3000 0.2813 0.2930 426,878 +0.01(+4.12%)
Jun 07, 2022 0.3042 0.3079 0.2700 0.2814 917,348 -0.02(-5.35%)
Jun 06, 2022 0.3092 0.3100 0.2800 0.2973 247,953 -0.01(-2.27%)
Jun 03, 2022 0.2940 0.3124 0.2900 0.3042 429,137 +0.01(+3.54%)
Jun 02, 2022 0.2978 0.3037 0.2853 0.2938 376,431 -0.01(-2.03%)
Jun 01, 2022 0.3000 0.3200 0.2717 0.2999 1,675,665 -0.00(-1.15%)
May 31, 2022 0.3000 0.3099 0.2850 0.3034 1,221,579 +0.01(+2.43%)
May 27, 2022 0.3000 0.3038 0.2903 0.2962 473,361 -0.00(-1.37%)
May 26, 2022 0.3000 0.3099 0.2901 0.3003 986,590 -0.00(-0.69%)
May 25, 2022 0.3200 0.3250 0.2911 0.3024 708,797 -0.01(-2.70%)
May 24, 2022 0.3200 0.3250 0.3042 0.3108 412,151 -0.00(-1.02%)
May 23, 2022 0.3192 0.3314 0.3011 0.3140 1,084,094 -0.03(-7.92%)
May 20, 2022 0.3500 0.3550 0.3220 0.3410 1,250,551 -0.01(-1.93%)
May 19, 2022 0.3300 0.3600 0.3300 0.3477 1,301,291 +0.02(+5.36%)
May 18, 2022 0.3100 0.3459 0.2900 0.3300 3,237,031 +0.03(+11.41%)
May 17, 2022 0.2829 0.3145 0.2829 0.2962 1,604,724 -0.00(-0.54%)
May 16, 2022 0.2490 0.4078 0.2300 0.2978 30,769,334 +0.08(+38.96%)
May 13, 2022 0.2300 0.2359 0.2099 0.2143 5,064,734 +0.00(+2.05%)
May 12, 2022 0.2302 0.2400 0.2080 0.2100 2,089,818 -0.03(-11.36%)
May 11, 2022 0.2700 0.2800 0.2300 0.2369 682,671 -0.02(-8.18%)
May 10, 2022 0.3000 0.2980 0.2506 0.2580 805,575 -0.01(-2.68%)
May 09, 2022 0.3099 0.3099 0.2600 0.2651 896,731 -0.03(-9.52%)
May 06, 2022 0.3186 0.3186 0.2920 0.2930 946,642 -0.02(-7.01%)
May 05, 2022 0.3330 0.3350 0.3150 0.3151 381,270 -0.01(-3.40%)
May 04, 2022 0.3480 0.3480 0.3150 0.3262 444,148 -0.01(-3.26%)
May 03, 2022 0.3400 0.3500 0.3330 0.3372 272,664 -0.00(-0.12%)
May 02, 2022 0.3400 0.3449 0.3223 0.3376 352,987 -0.00(-0.32%)
Apr 29, 2022 0.3449 0.3500 0.3306 0.3387 201,311 -0.01(-3.20%)
Apr 28, 2022 0.3512 0.3579 0.3210 0.3499 354,829 +0.01(+3.61%)
Apr 27, 2022 0.3447 0.3599 0.3306 0.3377 550,849 +0.01(+1.90%)
Apr 26, 2022 0.3400 0.3498 0.3300 0.3314 545,125 -0.02(-4.50%)
Apr 25, 2022 0.3604 0.3690 0.3311 0.3470 713,328 -0.01(-3.72%)
Apr 22, 2022 0.3706 0.3800 0.3515 0.3604 390,682 -0.01(-2.09%)
Apr 21, 2022 0.3800 0.3928 0.3650 0.3681 447,726 -0.01(-2.08%)
Apr 20, 2022 0.3700 0.3897 0.3672 0.3759 230,888 +0.00(+0.62%)
Apr 19, 2022 0.3599 0.3900 0.3596 0.3736 590,890 +0.01(+2.78%)
Apr 18, 2022 0.3800 0.3830 0.3502 0.3635 672,168 -0.01(-3.14%)
Apr 14, 2022 0.4025 0.4168 0.3753 0.3753 699,045 -0.02(-6.17%)
Apr 13, 2022 0.4295 0.4400 0.3915 0.4000 918,577 -0.01(-1.91%)
Apr 12, 2022 0.4300 0.4360 0.4059 0.4078 367,047 +0.00(+0.52%)
Apr 11, 2022 0.4133 0.4369 0.4000 0.4057 548,919 +0.01(+1.37%)
Apr 08, 2022 0.4300 0.4516 0.3980 0.4002 1,116,464 -0.02(-5.26%)
Apr 07, 2022 0.4400 0.4525 0.4200 0.4224 540,518 -0.02(-4.26%)
Apr 06, 2022 0.4800 0.4900 0.4400 0.4412 912,369 -0.05(-9.26%)
Apr 05, 2022 0.5000 0.5200 0.4800 0.4862 776,318 -0.03(-5.52%)
Apr 04, 2022 0.5463 0.5500 0.5000 0.5146 898,067 -0.02(-3.51%)
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.