Skip to main content

Corbus Pharmaceuticals Hldgs Inc (NQ: CRBP )

39.26 +3.69 (+10.36%)
Streaming Delayed Price Updated: 3:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 29.50 29.69 27.30 28.19 74,190 -1.21(-4.11%)
Oct 29, 2020 29.40 30.00 27.90 29.40 85,577 +1.01(+3.56%)
Oct 28, 2020 28.99 29.40 28.00 28.39 63,941 -1.37(-4.61%)
Oct 27, 2020 29.82 29.85 28.20 29.76 46,190 +0.96(+3.33%)
Oct 26, 2020 30.60 30.90 28.50 28.80 80,176 -1.50(-4.95%)
Oct 23, 2020 30.90 32.70 29.58 30.30 82,786 -0.90(-2.88%)
Oct 22, 2020 28.62 31.20 28.04 31.20 130,677 +2.96(+10.50%)
Oct 21, 2020 30.00 30.30 27.86 28.24 139,715 -1.15(-3.92%)
Oct 20, 2020 30.30 30.90 27.62 29.39 194,474 -1.21(-3.96%)
Oct 19, 2020 33.00 33.30 30.60 30.60 181,850 -2.70(-8.11%)
Oct 16, 2020 33.00 33.90 32.40 33.30 78,310 +0.00(+0.00%)
Oct 15, 2020 33.30 33.60 32.10 33.30 77,848 +0.00(+0.00%)
Oct 14, 2020 33.90 34.20 33.00 33.30 72,466 -0.30(-0.89%)
Oct 13, 2020 33.90 34.20 33.00 33.60 70,155 -0.60(-1.75%)
Oct 12, 2020 36.60 36.60 33.00 34.20 147,781 -1.80(-5.00%)
Oct 09, 2020 37.50 37.80 35.70 36.00 116,510 -0.90(-2.44%)
Oct 08, 2020 35.40 37.80 34.80 36.90 156,643 +0.60(+1.65%)
Oct 07, 2020 36.30 38.10 34.80 36.30 246,337 +0.00(+0.00%)
Oct 06, 2020 33.30 38.40 31.20 36.30 849,544 -20.40(-35.98%)
Oct 05, 2020 53.10 56.70 52.80 56.70 90,328 +2.70(+5.00%)
Oct 02, 2020 53.40 57.45 51.60 54.00 93,843 -1.80(-3.23%)
Oct 01, 2020 54.30 55.80 51.30 55.80 94,347 +1.80(+3.33%)
Sep 30, 2020 59.70 62.10 53.10 54.00 167,283 -5.10(-8.63%)
Sep 29, 2020 50.10 61.50 49.80 59.10 268,907 +9.90(+20.12%)
Sep 28, 2020 49.80 50.10 45.60 49.20 118,033 +2.25(+4.79%)
Sep 25, 2020 47.10 51.00 45.90 46.95 140,590 +0.75(+1.62%)
Sep 24, 2020 43.50 47.70 41.70 46.20 165,227 +1.20(+2.67%)
Sep 23, 2020 49.50 49.80 44.10 45.00 231,205 -4.20(-8.54%)
Sep 22, 2020 54.00 54.00 47.40 49.20 180,976 -2.40(-4.65%)
Sep 21, 2020 55.50 55.80 51.30 51.60 155,578 -5.40(-9.47%)
Sep 18, 2020 59.10 59.40 52.50 57.00 1,100,803 -1.80(-3.06%)
Sep 17, 2020 58.50 59.70 56.70 58.80 75,421 -0.30(-0.51%)
Sep 16, 2020 59.10 60.60 58.50 59.10 108,258 +0.00(+0.00%)
Sep 15, 2020 59.10 62.40 57.60 59.10 156,253 +1.20(+2.07%)
Sep 14, 2020 57.90 60.00 55.80 57.90 162,419 +1.50(+2.66%)
Sep 11, 2020 69.00 69.00 54.30 56.40 474,450 -11.70(-17.18%)
Sep 10, 2020 75.90 76.20 66.90 68.10 293,053 -5.10(-6.97%)
Sep 09, 2020 68.10 76.80 67.50 73.20 476,931 +6.30(+9.42%)
Sep 08, 2020 66.90 73.50 58.50 66.90 1,572,868 -210.60(-75.89%)
Sep 04, 2020 280.80 288.00 267.60 277.50 63,720 -3.90(-1.39%)
Sep 03, 2020 277.50 285.60 271.50 281.40 72,442 +0.00(+0.00%)
Sep 02, 2020 267.00 281.70 264.00 281.40 73,683 +14.10(+5.27%)
Sep 01, 2020 280.50 282.30 253.80 267.30 74,692 -11.10(-3.99%)
Aug 31, 2020 278.40 293.40 277.20 278.40 104,200 +4.80(+1.75%)
Aug 28, 2020 256.80 276.00 255.24 273.60 79,680 +16.80(+6.54%)
Aug 27, 2020 258.90 262.20 249.90 256.80 55,009 -2.10(-0.81%)
Aug 26, 2020 246.60 265.20 244.80 258.90 85,198 +12.60(+5.12%)
Aug 25, 2020 238.20 250.20 234.00 246.30 51,903 +9.90(+4.19%)
Aug 24, 2020 240.30 243.00 230.40 236.40 52,990 -0.90(-0.38%)
Aug 21, 2020 244.50 245.40 229.80 237.30 57,856 -6.60(-2.71%)
Aug 20, 2020 228.00 245.70 226.80 243.90 58,180 +12.60(+5.45%)
Aug 19, 2020 226.50 237.60 222.60 231.30 57,583 +6.60(+2.94%)
Aug 18, 2020 216.00 230.70 212.40 224.70 71,249 +11.70(+5.49%)
Aug 17, 2020 210.90 215.10 205.20 213.00 57,308 +3.90(+1.87%)
Aug 14, 2020 220.50 227.55 198.60 209.10 95,980 -11.10(-5.04%)
Aug 13, 2020 212.70 220.80 210.60 220.20 54,595 +6.90(+3.23%)
Aug 12, 2020 211.50 220.80 210.30 213.30 60,921 +4.50(+2.16%)
Aug 11, 2020 207.30 225.90 201.60 208.80 85,676 +2.70(+1.31%)
Aug 10, 2020 199.50 208.50 197.70 206.10 54,901 +7.80(+3.93%)
Aug 07, 2020 195.30 198.30 191.10 198.30 44,650 +8.40(+4.42%)
Aug 06, 2020 216.90 216.90 187.80 189.90 93,029 -24.60(-11.47%)
Aug 05, 2020 208.50 218.70 205.50 214.50 50,008 +8.70(+4.23%)
Aug 04, 2020 204.30 207.60 198.30 205.80 42,792 +2.10(+1.03%)
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.