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 (%)
Aug 31, 2021 36.00 39.00 35.94 38.70 51,924 +3.00(+8.40%)
Aug 30, 2021 36.60 36.90 35.40 35.70 22,582 -1.50(-4.03%)
Aug 27, 2021 36.30 37.80 36.00 37.20 17,836 +0.90(+2.48%)
Aug 26, 2021 37.80 38.70 35.70 36.30 24,210 -1.20(-3.20%)
Aug 25, 2021 37.80 38.10 36.90 37.50 16,483 -0.90(-2.34%)
Aug 24, 2021 35.40 38.40 35.40 38.40 36,633 +2.40(+6.67%)
Aug 23, 2021 33.90 36.00 33.60 36.00 30,535 +1.80(+5.26%)
Aug 20, 2021 33.60 35.10 33.60 34.20 23,525 +0.30(+0.88%)
Aug 19, 2021 36.00 36.60 33.61 33.90 26,102 -2.10(-5.83%)
Aug 18, 2021 36.90 37.50 35.70 36.00 18,208 -0.90(-2.44%)
Aug 17, 2021 35.10 38.63 35.10 36.90 33,027 +0.90(+2.50%)
Aug 16, 2021 36.90 37.50 35.70 36.00 36,283 -1.20(-3.23%)
Aug 13, 2021 37.20 38.10 34.50 37.20 132,244 -0.60(-1.59%)
Aug 12, 2021 39.60 40.50 36.90 37.80 65,094 -2.10(-5.26%)
Aug 11, 2021 40.80 41.55 39.90 39.90 20,647 -0.90(-2.21%)
Aug 10, 2021 41.40 42.00 39.90 40.80 40,908 -0.90(-2.16%)
Aug 09, 2021 39.90 42.60 39.90 41.70 28,378 +0.90(+2.21%)
Aug 06, 2021 40.20 41.10 39.90 40.80 22,646 +0.30(+0.74%)
Aug 05, 2021 40.20 41.63 39.60 40.50 32,337 +0.60(+1.50%)
Aug 04, 2021 41.10 42.30 39.60 39.90 29,982 -1.20(-2.92%)
Aug 03, 2021 42.90 42.90 39.30 41.10 35,423 -1.50(-3.52%)
Aug 02, 2021 40.80 42.60 40.50 42.60 22,741 +1.50(+3.65%)
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%)
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.