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 (%)
Sep 30, 2021 30.30 30.60 30.00 30.60 23,438 +0.30(+0.99%)
Sep 29, 2021 31.50 31.74 30.30 30.30 37,569 -1.50(-4.72%)
Sep 28, 2021 32.10 32.34 31.50 31.80 12,240 -0.60(-1.85%)
Sep 27, 2021 30.60 32.40 30.60 32.40 18,726 +1.20(+3.85%)
Sep 24, 2021 32.40 32.40 30.60 31.20 29,848 -1.80(-5.45%)
Sep 23, 2021 32.70 33.90 32.10 33.00 20,347 +0.00(+0.00%)
Sep 22, 2021 30.00 33.00 30.00 33.00 44,802 +2.70(+8.91%)
Sep 21, 2021 31.20 31.50 29.41 30.30 46,813 +0.00(+0.00%)
Sep 20, 2021 32.10 32.10 30.00 30.30 58,504 -0.30(-0.98%)
Sep 17, 2021 33.60 34.47 30.30 30.60 97,265 -3.30(-9.73%)
Sep 16, 2021 33.30 34.20 33.30 33.90 17,083 +0.00(+0.00%)
Sep 15, 2021 33.90 34.50 33.00 33.90 28,214 +0.60(+1.80%)
Sep 14, 2021 34.50 35.37 33.30 33.30 29,717 -1.20(-3.48%)
Sep 13, 2021 36.30 36.20 34.50 34.50 29,365 -1.20(-3.36%)
Sep 10, 2021 36.00 36.03 35.10 35.70 15,991 -0.30(-0.83%)
Sep 09, 2021 35.40 36.60 35.40 36.00 16,974 -0.30(-0.83%)
Sep 08, 2021 36.30 36.60 34.80 36.30 19,562 -0.05(-0.13%)
Sep 07, 2021 37.50 38.70 36.30 36.35 25,911 -1.15(-3.07%)
Sep 03, 2021 39.00 39.60 37.20 37.50 20,303 -1.80(-4.58%)
Sep 02, 2021 37.80 39.30 37.80 39.30 29,318 +1.20(+3.15%)
Sep 01, 2021 38.10 39.30 37.80 38.10 18,838 -0.60(-1.55%)
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%)
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.