Skip to main content

Corbus Pharmaceuticals Hldgs Inc (NQ: CRBP )

39.52 +3.95 (+11.10%)
Streaming Delayed Price Updated: 2:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 54.90 56.40 53.10 54.00 59,996 -2.70(-4.76%)
Apr 29, 2021 57.30 57.30 54.00 56.70 54,037 +0.30(+0.53%)
Apr 28, 2021 54.00 57.60 52.80 56.40 74,411 +1.80(+3.30%)
Apr 27, 2021 55.50 56.70 54.00 54.60 44,883 -1.20(-2.15%)
Apr 26, 2021 52.50 56.40 51.30 55.80 86,427 +3.90(+7.51%)
Apr 23, 2021 52.80 53.70 51.60 51.90 57,880 -1.50(-2.81%)
Apr 22, 2021 51.60 55.20 51.60 53.40 80,162 +0.90(+1.71%)
Apr 21, 2021 50.10 54.00 48.30 52.50 77,009 +1.50(+2.94%)
Apr 20, 2021 49.20 52.20 47.40 51.00 108,352 +1.80(+3.66%)
Apr 19, 2021 50.40 54.00 48.90 49.20 145,612 -2.40(-4.65%)
Apr 16, 2021 52.50 52.87 49.80 51.60 99,973 -1.20(-2.27%)
Apr 15, 2021 52.80 55.20 50.70 52.80 214,672 +0.60(+1.15%)
Apr 14, 2021 53.10 55.50 51.90 52.20 78,492 -2.10(-3.87%)
Apr 13, 2021 52.20 54.30 51.90 54.30 69,204 +1.80(+3.43%)
Apr 12, 2021 55.20 55.80 51.90 52.50 98,776 -2.70(-4.89%)
Apr 09, 2021 55.80 58.10 54.90 55.20 70,176 -1.50(-2.65%)
Apr 08, 2021 55.50 60.90 54.00 56.70 219,154 +1.80(+3.28%)
Apr 07, 2021 56.10 57.30 52.20 54.90 162,067 -1.20(-2.14%)
Apr 06, 2021 58.50 59.70 55.80 56.10 88,392 -3.00(-5.08%)
Apr 05, 2021 61.20 61.20 57.60 59.10 70,402 -2.40(-3.90%)
Apr 01, 2021 59.70 62.60 58.80 61.50 76,446 +2.40(+4.06%)
Mar 31, 2021 56.10 59.40 55.20 59.10 91,180 +3.60(+6.49%)
Mar 30, 2021 52.50 56.10 50.10 55.50 120,256 +1.50(+2.78%)
Mar 29, 2021 57.90 58.50 53.10 54.00 121,093 -4.50(-7.69%)
Mar 26, 2021 59.81 61.13 55.80 58.50 105,583 -1.50(-2.50%)
Mar 25, 2021 57.90 60.60 56.10 60.00 141,869 -0.30(-0.50%)
Mar 24, 2021 65.40 65.40 60.00 60.30 107,463 -3.60(-5.63%)
Mar 23, 2021 68.40 69.00 63.00 63.90 140,855 -6.30(-8.97%)
Mar 22, 2021 70.80 71.70 68.10 70.20 111,710 -0.30(-0.43%)
Mar 19, 2021 65.10 70.50 62.70 70.50 250,343 +5.70(+8.80%)
Mar 18, 2021 68.10 69.90 63.90 64.80 142,364 -1.80(-2.70%)
Mar 17, 2021 62.70 67.80 60.30 66.60 183,222 +1.20(+1.83%)
Mar 16, 2021 70.80 71.10 63.60 65.40 232,170 -2.70(-3.96%)
Mar 15, 2021 72.30 73.80 66.30 68.10 315,628 -1.80(-2.58%)
Mar 12, 2021 66.60 70.79 63.60 69.90 258,683 +0.30(+0.43%)
Mar 11, 2021 65.40 69.60 63.00 69.60 211,770 +6.30(+9.95%)
Mar 10, 2021 64.20 64.50 60.30 63.30 187,528 +0.90(+1.44%)
Mar 09, 2021 57.60 63.60 57.30 62.40 201,419 +6.60(+11.83%)
Mar 08, 2021 56.10 59.10 54.30 55.80 131,661 -0.30(-0.53%)
Mar 05, 2021 56.70 57.60 48.90 56.10 277,643 -0.30(-0.53%)
Mar 04, 2021 64.50 67.20 53.10 56.40 542,692 -10.20(-15.32%)
Mar 03, 2021 69.60 71.70 66.00 66.60 188,949 -3.30(-4.72%)
Mar 02, 2021 72.60 76.50 69.00 69.90 368,190 -2.10(-2.92%)
Mar 01, 2021 69.00 73.80 66.90 72.00 280,642 +6.60(+10.09%)
Feb 26, 2021 68.70 72.30 64.20 65.40 243,593 -3.90(-5.63%)
Feb 25, 2021 73.80 76.50 67.20 69.30 376,075 -5.10(-6.85%)
Feb 24, 2021 73.20 79.20 71.40 74.40 344,803 -1.50(-1.98%)
Feb 23, 2021 69.00 79.50 60.90 75.90 681,168 -6.90(-8.33%)
Feb 22, 2021 86.70 91.20 82.50 82.80 426,021 -4.80(-5.48%)
Feb 19, 2021 85.50 90.60 81.60 87.60 514,270 +3.60(+4.29%)
Feb 18, 2021 84.00 94.20 78.60 84.00 944,834 -3.00(-3.45%)
Feb 17, 2021 91.50 91.50 84.30 87.00 543,352 -4.50(-4.92%)
Feb 16, 2021 93.00 94.80 89.10 91.50 672,280 +1.80(+2.01%)
Feb 12, 2021 89.40 99.90 85.80 89.70 953,690 -10.50(-10.48%)
Feb 11, 2021 119.10 120.00 94.80 100.20 1,796,767 -2.10(-2.05%)
Feb 10, 2021 101.40 108.00 83.40 102.30 2,357,283 +9.90(+10.71%)
Feb 09, 2021 84.00 99.30 79.80 92.40 1,693,420 +8.40(+10.00%)
Feb 08, 2021 79.20 85.50 78.00 84.00 434,869 +3.30(+4.09%)
Feb 05, 2021 83.70 84.60 72.00 80.70 585,443 -0.90(-1.10%)
Feb 04, 2021 89.40 90.00 78.60 81.60 948,288 +0.90(+1.12%)
Feb 03, 2021 84.90 91.20 78.30 80.70 1,630,474 +3.30(+4.26%)
Feb 02, 2021 73.50 84.00 60.00 77.40 2,228,553 +10.50(+15.70%)
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.