Skip to main content

Coherus Bio (NQ: CHRS )

2.390 -0.030 (-1.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 16.79 17.26 15.65 16.22 1,032,028 -0.57(-3.39%)
Mar 30, 2020 16.26 16.83 15.86 16.79 769,334 +0.53(+3.26%)
Mar 27, 2020 16.00 17.00 15.69 16.26 820,100 -0.53(-3.16%)
Mar 26, 2020 16.02 17.42 16.02 16.79 1,091,304 +0.85(+5.33%)
Mar 25, 2020 16.21 17.32 15.77 15.94 1,424,893 -0.32(-1.97%)
Mar 24, 2020 15.00 16.74 14.84 16.26 1,612,037 +2.03(+14.27%)
Mar 23, 2020 14.00 14.88 13.66 14.23 1,348,917 +0.39(+2.82%)
Mar 20, 2020 13.00 14.30 12.73 13.84 1,641,300 +0.98(+7.62%)
Mar 19, 2020 11.61 14.00 11.22 12.86 1,740,246 +1.19(+10.20%)
Mar 18, 2020 12.48 12.90 10.86 11.67 1,864,705 -1.72(-12.85%)
Mar 17, 2020 12.92 13.48 12.20 13.39 2,609,679 +0.71(+5.60%)
Mar 16, 2020 13.00 14.17 12.61 12.68 1,887,105 -2.27(-15.18%)
Mar 13, 2020 14.97 15.33 13.40 14.95 1,683,500 +0.50(+3.46%)
Mar 12, 2020 14.22 15.22 13.14 14.45 2,542,848 -1.42(-8.95%)
Mar 11, 2020 17.06 17.50 15.53 15.87 1,599,362 -1.68(-9.57%)
Mar 10, 2020 18.43 18.43 15.67 17.55 1,369,181 -0.29(-1.63%)
Mar 09, 2020 17.92 18.94 17.47 17.84 1,314,605 -1.58(-8.14%)
Mar 06, 2020 19.67 20.58 18.92 19.42 940,800 -1.03(-5.04%)
Mar 05, 2020 20.04 20.63 19.84 20.45 805,450 -0.11(-0.54%)
Mar 04, 2020 20.06 20.60 19.76 20.56 983,707 +0.99(+5.06%)
Mar 03, 2020 20.42 21.48 19.46 19.57 1,730,839 -1.13(-5.46%)
Mar 02, 2020 19.62 20.81 19.15 20.70 1,555,312 +1.35(+6.98%)
Feb 28, 2020 18.52 19.68 17.64 19.35 2,333,800 +0.16(+0.83%)
Feb 27, 2020 20.04 20.19 19.11 19.19 1,214,205 -1.19(-5.84%)
Feb 26, 2020 21.41 21.63 20.10 20.38 1,021,406 -0.92(-4.32%)
Feb 25, 2020 21.84 21.95 20.84 21.30 976,530 -0.38(-1.75%)
Feb 24, 2020 21.83 21.92 21.14 21.68 1,083,638 -0.85(-3.77%)
Feb 21, 2020 22.43 22.72 22.07 22.53 859,300 +0.03(+0.13%)
Feb 20, 2020 22.41 23.03 22.01 22.50 1,214,795 +0.00(+0.00%)
Feb 19, 2020 22.45 22.85 22.03 22.50 1,003,193 +0.34(+1.53%)
Feb 18, 2020 21.64 22.45 21.45 22.16 1,050,554 +0.42(+1.93%)
Feb 14, 2020 21.94 22.03 21.36 21.74 1,039,900 -0.23(-1.05%)
Feb 13, 2020 21.80 22.25 21.63 21.97 1,148,961 +0.21(+0.97%)
Feb 12, 2020 21.65 21.89 21.32 21.76 842,827 +0.18(+0.83%)
Feb 11, 2020 22.06 22.10 21.35 21.58 1,126,585 +0.01(+0.07%)
Feb 10, 2020 20.73 21.82 20.59 21.57 1,791,937 +0.98(+4.74%)
Feb 07, 2020 19.49 20.87 19.40 20.59 1,366,600 +1.15(+5.92%)
Feb 06, 2020 19.30 19.83 18.87 19.44 1,271,945 +0.38(+1.99%)
Feb 05, 2020 19.16 19.64 18.72 19.06 2,328,164 -0.40(-2.06%)
Feb 04, 2020 18.93 19.86 18.90 19.46 1,511,694 +0.74(+3.95%)
Feb 03, 2020 18.18 18.74 17.99 18.72 680,883 +0.68(+3.77%)
Jan 31, 2020 18.32 18.37 17.58 18.04 836,500 -0.40(-2.17%)
Jan 30, 2020 18.53 18.91 18.27 18.44 710,033 -0.34(-1.81%)
Jan 29, 2020 19.02 19.21 18.62 18.78 627,346 -0.11(-0.58%)
Jan 28, 2020 18.95 19.30 18.72 18.89 797,214 +0.16(+0.85%)
Jan 27, 2020 17.83 18.87 17.50 18.73 913,995 +0.58(+3.20%)
Jan 24, 2020 18.81 19.31 17.91 18.15 1,314,200 -0.57(-3.04%)
Jan 23, 2020 18.87 19.14 18.36 18.72 934,049 -0.27(-1.42%)
Jan 22, 2020 19.28 19.40 18.96 18.99 539,834 -0.29(-1.50%)
Jan 21, 2020 19.11 19.70 19.11 19.28 745,886 +0.12(+0.63%)
Jan 17, 2020 19.96 19.96 18.98 19.16 833,300 -0.70(-3.55%)
Jan 16, 2020 19.93 20.07 19.59 19.86 992,218 +0.05(+0.28%)
Jan 15, 2020 19.53 20.56 18.60 19.81 1,774,836 -0.08(-0.40%)
Jan 14, 2020 17.34 19.96 17.14 19.89 2,448,300 +2.50(+14.38%)
Jan 13, 2020 17.75 17.75 17.08 17.39 1,017,746 -0.34(-1.92%)
Jan 10, 2020 17.63 18.10 17.41 17.73 1,583,200 +0.14(+0.80%)
Jan 09, 2020 18.24 18.24 17.54 17.59 781,360 -0.45(-2.49%)
Jan 08, 2020 18.17 18.47 17.88 18.04 1,081,837 -0.20(-1.10%)
Jan 07, 2020 18.00 18.32 17.56 18.24 794,482 +0.13(+0.72%)
Jan 06, 2020 17.48 18.24 16.81 18.11 763,985 +0.56(+3.19%)
Jan 03, 2020 18.16 18.36 17.32 17.55 1,148,000 -0.77(-4.20%)
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.