Skip to main content

Corbus Pharmaceuticals Hldgs Inc (NQ: CRBP )

35.57 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 4.680 6.792 4.590 5.835 3,986,921 +2.19(+60.08%)
Nov 29, 2022 3.510 3.789 3.498 3.645 188,483 +0.05(+1.50%)
Nov 28, 2022 3.381 3.726 3.366 3.591 48,626 +0.14(+4.09%)
Nov 25, 2022 3.855 3.855 3.405 3.450 33,162 +0.00(+0.00%)
Nov 23, 2022 3.351 3.525 3.285 3.450 66,285 +0.21(+6.48%)
Nov 22, 2022 3.504 3.504 3.150 3.240 81,974 -0.12(-3.66%)
Nov 21, 2022 3.519 3.561 3.330 3.363 45,700 +0.06(+1.91%)
Nov 18, 2022 3.648 3.843 3.201 3.300 118,722 -0.35(-9.54%)
Nov 17, 2022 3.840 3.900 3.600 3.648 98,930 -0.23(-5.96%)
Nov 16, 2022 4.044 4.044 3.840 3.879 31,378 -0.16(-4.08%)
Nov 15, 2022 4.152 4.170 3.810 4.044 78,280 -0.13(-3.02%)
Nov 14, 2022 3.900 4.200 3.888 4.170 58,173 +0.21(+5.30%)
Nov 11, 2022 3.900 4.128 3.840 3.960 75,661 +0.09(+2.33%)
Nov 10, 2022 3.759 3.870 3.495 3.870 41,163 +0.12(+3.20%)
Nov 09, 2022 3.870 3.870 3.687 3.750 21,866 -0.09(-2.34%)
Nov 08, 2022 3.924 3.924 3.783 3.840 18,161 -0.06(-1.54%)
Nov 07, 2022 3.900 3.900 3.687 3.900 23,258 +0.09(+2.44%)
Nov 04, 2022 3.750 3.870 3.630 3.807 41,845 +0.16(+4.36%)
Nov 03, 2022 3.750 3.834 3.570 3.648 53,626 -0.15(-3.87%)
Nov 02, 2022 4.047 4.047 3.762 3.795 28,879 -0.20(-4.89%)
Nov 01, 2022 3.951 4.005 3.840 3.990 28,278 +0.09(+2.31%)
Oct 31, 2022 3.600 4.197 3.693 3.900 43,718 +0.06(+1.56%)
Oct 28, 2022 3.945 3.990 3.693 3.840 42,031 -0.10(-2.66%)
Oct 27, 2022 3.825 4.200 3.825 3.945 44,263 +0.02(+0.61%)
Oct 26, 2022 3.600 4.050 3.600 3.921 102,197 +0.26(+7.13%)
Oct 25, 2022 3.900 4.017 3.654 3.660 404,515 +0.15(+4.18%)
Oct 24, 2022 3.681 3.690 3.330 3.513 91,188 -0.23(-6.02%)
Oct 21, 2022 3.744 3.897 3.621 3.738 105,322 -0.30(-7.36%)
Oct 20, 2022 3.996 4.710 3.600 4.035 1,228,335 +0.68(+20.09%)
Oct 19, 2022 3.450 3.555 3.360 3.360 68,601 -0.27(-7.51%)
Oct 18, 2022 3.600 3.747 3.585 3.633 89,239 +0.08(+2.19%)
Oct 17, 2022 3.753 3.753 3.528 3.555 82,133 -0.04(-1.25%)
Oct 14, 2022 3.900 4.020 3.453 3.600 145,209 -0.38(-9.50%)
Oct 13, 2022 4.218 4.302 3.360 3.978 740,207 +0.68(+20.55%)
Oct 12, 2022 4.326 4.326 3.000 3.300 148,957 -0.85(-20.46%)
Oct 11, 2022 4.395 4.791 4.050 4.149 191,871 -0.14(-3.22%)
Oct 10, 2022 4.800 4.800 4.092 4.287 29,988 -0.47(-9.90%)
Oct 07, 2022 5.100 5.385 4.755 4.758 48,898 -0.71(-12.95%)
Oct 06, 2022 5.334 5.580 4.800 5.466 42,445 +0.41(+8.07%)
Oct 05, 2022 5.100 5.100 4.860 5.058 8,525 +0.02(+0.36%)
Oct 04, 2022 4.941 5.250 4.800 5.040 12,375 -0.00(-0.06%)
Oct 03, 2022 5.355 5.355 4.725 5.043 23,735 +0.09(+1.88%)
Sep 30, 2022 5.370 5.370 4.950 4.950 8,618 -0.29(-5.61%)
Sep 29, 2022 5.163 5.259 4.890 5.244 14,318 -0.08(-1.47%)
Sep 28, 2022 4.755 5.400 4.548 5.322 34,986 +0.64(+13.65%)
Sep 27, 2022 4.740 4.905 4.500 4.683 25,083 -0.12(-2.44%)
Sep 26, 2022 5.316 5.316 4.530 4.800 215,065 -0.33(-6.38%)
Sep 23, 2022 5.391 5.586 5.100 5.127 24,887 -0.27(-5.06%)
Sep 22, 2022 5.589 5.970 5.400 5.400 17,557 -0.19(-3.38%)
Sep 21, 2022 5.523 5.664 5.520 5.589 15,536 +0.04(+0.65%)
Sep 20, 2022 5.550 5.760 5.550 5.553 17,985 -0.13(-2.37%)
Sep 19, 2022 6.039 6.132 5.595 5.688 20,169 -0.54(-8.63%)
Sep 16, 2022 6.225 6.297 5.670 6.225 52,021 -0.00(-0.05%)
Sep 15, 2022 6.300 6.513 6.042 6.228 16,042 +0.06(+1.02%)
Sep 14, 2022 6.468 6.567 6.096 6.165 17,890 -0.39(-5.95%)
Sep 13, 2022 6.300 6.555 6.222 6.555 12,404 +0.08(+1.25%)
Sep 12, 2022 6.375 6.567 6.300 6.474 16,122 +0.30(+4.91%)
Sep 09, 2022 6.000 6.249 5.868 6.171 12,861 +0.20(+3.37%)
Sep 08, 2022 6.000 6.225 5.775 5.970 11,788 -0.03(-0.50%)
Sep 07, 2022 5.778 6.000 5.733 6.000 20,023 +0.16(+2.77%)
Sep 06, 2022 6.156 6.300 5.736 5.838 16,964 -0.16(-2.70%)
Sep 02, 2022 5.994 6.255 5.730 6.000 39,191 +0.20(+3.52%)
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.