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 (%)
Jul 30, 2021 42.00 43.05 39.30 41.10 41,294 -0.90(-2.14%)
Jul 29, 2021 44.40 44.70 41.70 42.00 28,160 -2.40(-5.41%)
Jul 28, 2021 42.00 45.00 41.40 44.40 28,528 +2.70(+6.47%)
Jul 27, 2021 41.10 42.00 40.20 41.70 25,350 +0.00(+0.00%)
Jul 26, 2021 42.36 43.80 40.80 41.70 31,142 -0.60(-1.42%)
Jul 23, 2021 43.80 44.25 41.40 42.30 40,973 -1.50(-3.42%)
Jul 22, 2021 45.60 45.95 43.50 43.80 18,158 -1.80(-3.95%)
Jul 21, 2021 45.60 46.50 45.15 45.60 28,070 +0.60(+1.33%)
Jul 20, 2021 42.60 45.00 42.60 45.00 45,216 +2.40(+5.63%)
Jul 19, 2021 43.80 44.60 42.30 42.60 61,487 -1.80(-4.05%)
Jul 16, 2021 45.60 48.00 43.95 44.40 61,108 -1.20(-2.63%)
Jul 15, 2021 46.50 47.70 44.40 45.60 45,803 -1.50(-3.18%)
Jul 14, 2021 48.00 48.45 46.80 47.10 30,350 -0.60(-1.26%)
Jul 13, 2021 48.90 49.80 47.40 47.70 44,767 -1.80(-3.64%)
Jul 12, 2021 51.00 51.90 49.20 49.50 30,044 -2.10(-4.07%)
Jul 09, 2021 50.70 51.60 49.62 51.60 23,358 +1.80(+3.61%)
Jul 08, 2021 49.80 51.90 49.20 49.80 25,888 -1.80(-3.49%)
Jul 07, 2021 51.90 52.20 48.60 51.60 49,503 +0.90(+1.78%)
Jul 06, 2021 53.10 53.70 49.80 50.70 96,942 -3.00(-5.59%)
Jul 02, 2021 54.00 54.90 52.80 53.70 31,626 -0.90(-1.65%)
Jul 01, 2021 54.60 56.70 54.12 54.60 38,228 -0.30(-0.55%)
Jun 30, 2021 55.20 56.40 54.30 54.90 43,132 -0.30(-0.54%)
Jun 29, 2021 57.30 57.36 55.20 55.20 48,103 -2.70(-4.66%)
Jun 28, 2021 57.30 59.10 55.80 57.90 74,195 +1.20(+2.12%)
Jun 25, 2021 57.60 59.01 55.20 56.70 513,669 -5.40(-8.70%)
Jun 24, 2021 50.40 62.70 48.30 62.10 719,364 +2.40(+4.02%)
Jun 23, 2021 57.60 59.70 57.00 59.70 44,841 +1.50(+2.58%)
Jun 22, 2021 58.50 59.10 55.50 58.20 78,570 -1.20(-2.02%)
Jun 21, 2021 59.70 60.00 57.00 59.40 73,339 -0.30(-0.50%)
Jun 18, 2021 61.20 61.80 59.10 59.70 134,895 -2.40(-3.86%)
Jun 17, 2021 63.30 64.80 61.20 62.10 69,823 -1.80(-2.82%)
Jun 16, 2021 61.20 64.20 60.30 63.90 69,976 +2.10(+3.40%)
Jun 15, 2021 63.30 64.50 61.20 61.80 57,786 -2.40(-3.74%)
Jun 14, 2021 65.10 66.30 63.60 64.20 66,004 -1.20(-1.83%)
Jun 11, 2021 65.10 66.00 64.20 65.40 30,632 +0.00(+0.00%)
Jun 10, 2021 65.40 66.60 64.20 65.40 42,800 -0.90(-1.36%)
Jun 09, 2021 66.60 68.70 65.10 66.30 78,351 +0.30(+0.45%)
Jun 08, 2021 61.80 66.00 61.20 66.00 80,675 +4.50(+7.32%)
Jun 07, 2021 59.70 64.50 58.80 61.50 121,098 +2.10(+3.54%)
Jun 04, 2021 61.80 61.80 59.10 59.40 46,589 -1.50(-2.46%)
Jun 03, 2021 59.40 61.80 57.90 60.90 83,482 +2.10(+3.57%)
Jun 02, 2021 61.80 62.85 56.10 58.80 121,435 -2.70(-4.39%)
Jun 01, 2021 67.50 68.70 59.40 61.50 198,047 -3.60(-5.53%)
May 28, 2021 60.30 65.40 55.80 65.10 463,093 +3.90(+6.37%)
May 27, 2021 55.50 61.80 54.15 61.20 162,785 +5.40(+9.68%)
May 26, 2021 52.80 56.10 52.50 55.80 71,896 +2.40(+4.49%)
May 25, 2021 50.70 54.00 49.80 53.40 76,968 +2.70(+5.33%)
May 24, 2021 53.10 53.40 50.70 50.70 51,704 -2.40(-4.52%)
May 21, 2021 51.30 53.40 50.10 53.10 70,863 +2.10(+4.12%)
May 20, 2021 48.00 51.30 47.16 51.00 73,209 +2.40(+4.94%)
May 19, 2021 46.80 48.90 45.60 48.60 84,068 -0.30(-0.61%)
May 18, 2021 47.70 51.26 46.05 48.90 66,342 +1.20(+2.52%)
May 17, 2021 49.20 50.10 47.40 47.70 67,231 -2.40(-4.79%)
May 14, 2021 40.80 52.50 40.80 50.10 216,703 +8.40(+20.14%)
May 13, 2021 44.40 45.00 41.10 41.70 95,825 -3.00(-6.71%)
May 12, 2021 44.10 48.00 43.50 44.70 56,392 -0.90(-1.97%)
May 11, 2021 42.60 46.80 41.40 45.60 70,254 -1.50(-3.18%)
May 10, 2021 48.60 48.69 46.50 47.10 84,760 -2.40(-4.85%)
May 07, 2021 46.20 50.40 46.20 49.50 80,393 +3.30(+7.14%)
May 06, 2021 49.20 50.17 45.30 46.20 92,117 -4.50(-8.88%)
May 05, 2021 49.80 50.70 48.00 50.70 136,690 +0.60(+1.20%)
May 04, 2021 51.30 51.30 48.90 50.10 85,928 -1.50(-2.91%)
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.