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 (%)
Apr 28, 2017 213.00 225.00 213.00 216.00 28,940 +4.50(+2.13%)
Apr 27, 2017 199.50 214.50 199.50 211.50 29,121 +13.50(+6.82%)
Apr 26, 2017 198.00 201.00 195.00 198.00 14,086 +0.00(+0.00%)
Apr 25, 2017 193.50 204.00 192.00 198.00 26,231 +6.00(+3.12%)
Apr 24, 2017 193.50 195.00 178.50 192.00 37,760 -3.00(-1.54%)
Apr 21, 2017 199.50 204.00 189.00 195.00 27,626 -6.00(-2.99%)
Apr 20, 2017 201.00 204.00 198.00 201.00 18,683 +3.00(+1.52%)
Apr 19, 2017 205.50 210.00 198.00 198.00 24,842 -6.00(-2.94%)
Apr 18, 2017 205.50 211.50 196.50 204.00 26,865 -3.00(-1.45%)
Apr 17, 2017 205.50 213.00 201.00 207.00 32,417 +1.50(+0.73%)
Apr 13, 2017 205.50 209.97 202.50 205.50 18,816 -1.50(-0.72%)
Apr 12, 2017 204.00 213.00 199.50 207.00 33,590 +3.00(+1.47%)
Apr 11, 2017 210.00 211.50 199.50 204.00 27,359 -6.00(-2.86%)
Apr 10, 2017 217.50 220.50 208.50 210.00 31,742 -6.00(-2.78%)
Apr 07, 2017 223.50 225.00 210.00 216.00 53,695 -9.00(-4.00%)
Apr 06, 2017 235.50 236.65 217.50 225.00 43,976 -7.50(-3.23%)
Apr 05, 2017 252.00 253.50 225.00 232.50 86,816 -9.00(-3.73%)
Apr 04, 2017 240.00 244.50 234.00 241.50 24,537 +0.00(+0.00%)
Apr 03, 2017 247.50 247.50 237.00 241.50 28,375 -6.00(-2.42%)
Mar 31, 2017 234.00 250.50 234.00 247.50 65,261 +9.00(+3.77%)
Mar 30, 2017 246.00 253.50 216.00 238.50 336,084 -31.50(-11.67%)
Mar 29, 2017 277.50 286.50 270.00 270.00 28,840 -7.50(-2.70%)
Mar 28, 2017 289.50 290.69 271.50 277.50 29,387 -10.50(-3.65%)
Mar 27, 2017 277.50 297.00 270.00 288.00 38,612 +15.00(+5.49%)
Mar 24, 2017 268.50 277.50 255.00 273.00 49,463 +3.00(+1.11%)
Mar 23, 2017 274.50 280.50 265.50 270.00 26,678 -3.00(-1.10%)
Mar 22, 2017 285.00 289.18 273.00 273.00 23,486 -4.50(-1.62%)
Mar 21, 2017 315.00 315.00 274.50 277.50 97,810 -33.00(-10.63%)
Mar 20, 2017 292.50 315.00 288.00 310.50 90,810 +22.50(+7.81%)
Mar 17, 2017 282.00 295.50 279.00 288.00 38,395 +6.00(+2.13%)
Mar 16, 2017 283.50 286.04 277.50 282.00 13,162 -1.50(-0.53%)
Mar 15, 2017 277.50 285.00 271.50 283.50 16,606 +7.50(+2.72%)
Mar 14, 2017 282.00 287.55 265.50 276.00 29,219 -9.00(-3.16%)
Mar 13, 2017 288.00 292.50 279.00 285.00 35,419 +0.00(+0.00%)
Mar 10, 2017 283.50 286.50 277.50 285.00 40,706 +7.50(+2.70%)
Mar 09, 2017 274.50 280.50 271.50 277.50 34,139 +3.00(+1.09%)
Mar 08, 2017 273.00 283.50 270.00 274.50 45,820 +1.50(+0.55%)
Mar 07, 2017 273.00 277.50 270.00 273.00 17,574 -3.00(-1.09%)
Mar 06, 2017 285.00 286.50 270.00 276.00 36,520 -3.00(-1.08%)
Mar 03, 2017 282.00 295.50 268.50 279.00 36,986 -2.25(-0.80%)
Mar 02, 2017 273.00 304.50 267.00 281.25 76,931 +9.75(+3.59%)
Mar 01, 2017 264.00 276.00 261.00 271.50 40,234 +15.00(+5.85%)
Feb 28, 2017 241.50 274.47 240.00 256.50 62,674 -16.50(-6.04%)
Feb 27, 2017 261.00 277.50 256.50 273.00 43,442 +18.00(+7.06%)
Feb 24, 2017 247.50 256.50 241.50 255.00 20,535 +7.50(+3.03%)
Feb 23, 2017 271.50 272.60 244.53 247.50 29,914 -10.50(-4.07%)
Feb 22, 2017 265.50 267.00 252.75 258.00 30,061 -4.50(-1.71%)
Feb 21, 2017 271.50 280.50 253.50 262.50 45,508 -3.00(-1.13%)
Feb 17, 2017 265.50 265.50 265.50 0 +16.50(+6.63%)
Feb 16, 2017 252.00 262.50 241.50 249.00 27,144 +0.00(+0.00%)
Feb 15, 2017 253.50 276.00 246.00 249.00 74,115 -3.00(-1.19%)
Feb 14, 2017 228.00 253.50 222.00 252.00 52,558 +27.00(+12.00%)
Feb 13, 2017 220.50 234.00 216.00 225.00 58,755 +12.00(+5.63%)
Feb 10, 2017 190.50 226.50 184.50 213.00 116,660 +25.50(+13.60%)
Feb 09, 2017 192.00 197.97 186.00 187.50 20,119 -4.50(-2.34%)
Feb 08, 2017 187.50 195.00 186.00 192.00 15,988 +4.50(+2.40%)
Feb 07, 2017 189.00 193.50 186.75 187.50 19,580 -7.50(-3.85%)
Feb 06, 2017 204.00 207.00 192.00 195.00 12,205 -10.50(-5.11%)
Feb 03, 2017 199.50 205.50 195.00 205.50 21,967 +7.50(+3.79%)
Feb 02, 2017 190.50 199.50 189.00 198.00 13,254 +6.00(+3.12%)
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.