Corbus Pharma (NQ: CRBP )

1.670 USD +0.280 (+20.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 2.290 2.410 2.140 2.180 7,307,800 -0.13(-5.63%)
Feb 25, 2021 2.460 2.550 2.240 2.310 11,282,262 -0.17(-6.85%)
Feb 24, 2021 2.440 2.640 2.380 2.480 10,344,102 -0.05(-1.98%)
Feb 23, 2021 2.300 2.650 2.030 2.530 20,435,040 -0.23(-8.33%)
Feb 22, 2021 2.890 3.040 2.750 2.760 12,780,645 -0.16(-5.48%)
Feb 19, 2021 2.850 3.020 2.720 2.920 15,428,100 +0.12(+4.29%)
Feb 18, 2021 2.800 3.140 2.620 2.800 28,345,044 -0.10(-3.45%)
Feb 17, 2021 3.050 3.050 2.810 2.900 16,300,575 -0.15(-4.92%)
Feb 16, 2021 3.100 3.160 2.970 3.050 20,168,407 +0.06(+2.01%)
Feb 12, 2021 2.980 3.330 2.860 2.990 28,610,700 -0.35(-10.48%)
Feb 11, 2021 3.970 4.000 3.160 3.340 53,903,012 -0.07(-2.05%)
Feb 10, 2021 3.380 3.600 2.780 3.410 70,718,487 +0.33(+10.71%)
Feb 09, 2021 2.800 3.310 2.660 3.080 50,802,612 +0.28(+10.00%)
Feb 08, 2021 2.640 2.850 2.600 2.800 13,046,098 +0.11(+4.09%)
Feb 05, 2021 2.790 2.820 2.400 2.690 17,563,300 -0.03(-1.10%)
Feb 04, 2021 2.980 3.000 2.620 2.720 28,448,667 +0.03(+1.12%)
Feb 03, 2021 2.830 3.040 2.610 2.690 48,914,250 +0.11(+4.26%)
Feb 02, 2021 2.450 2.800 2.000 2.580 66,856,587 +0.35(+15.70%)
Feb 01, 2021 1.960 2.260 1.820 2.230 34,225,087 +0.40(+21.86%)
Jan 29, 2021 1.890 2.010 1.810 1.830 7,054,100 -0.02(-1.08%)
Jan 28, 2021 1.990 2.060 1.750 1.850 9,023,560 -0.10(-5.13%)
Jan 27, 2021 1.890 2.170 1.810 1.950 14,031,995 -0.02(-1.02%)
Jan 26, 2021 2.040 2.060 1.940 1.970 7,521,647 -0.05(-2.48%)
Jan 25, 2021 2.150 2.180 1.910 2.020 11,299,378 -0.09(-4.27%)
Jan 22, 2021 2.170 2.230 2.070 2.110 12,989,900 -0.25(-10.59%)
Jan 21, 2021 1.760 2.360 1.710 2.360 41,304,962 +0.62(+35.63%)
Jan 20, 2021 1.730 1.760 1.680 1.740 5,938,568 +0.01(+0.58%)
Jan 19, 2021 1.750 1.800 1.660 1.730 5,502,502 -0.01(-0.57%)
Jan 15, 2021 1.790 1.860 1.600 1.740 11,879,200 +0.00(+0.00%)
Jan 14, 2021 1.600 1.790 1.520 1.740 13,523,320 +0.13(+8.07%)
Jan 13, 2021 1.540 1.670 1.500 1.610 12,726,077 +0.11(+7.33%)
Jan 12, 2021 1.470 1.550 1.440 1.500 8,464,522 +0.04(+2.74%)
Jan 11, 2021 1.400 1.460 1.320 1.460 9,602,168 +0.05(+3.55%)
Jan 08, 2021 1.470 1.470 1.380 1.410 3,507,200 -0.03(-2.08%)
Jan 07, 2021 1.450 1.470 1.410 1.440 4,214,469 +0.03(+2.13%)
Jan 06, 2021 1.440 1.500 1.380 1.410 7,813,630 -0.01(-0.70%)
Jan 05, 2021 1.290 1.490 1.280 1.420 8,864,502 +0.15(+11.81%)
Jan 04, 2021 1.260 1.270 1.230 1.270 2,988,473 +0.02(+1.60%)
Dec 31, 2020 1.250 1.250 1.250 4,914,937 -0.03(-2.34%)
Dec 30, 2020 1.260 1.320 1.240 1.280 4,914,937 +0.02(+1.59%)
Dec 29, 2020 1.250 1.280 1.220 1.260 4,671,275 +0.00(+0.00%)
Dec 28, 2020 1.390 1.400 1.250 1.260 9,794,945 -0.13(-9.35%)
Dec 24, 2020 1.420 1.430 1.380 1.390 2,072,500 -0.05(-3.47%)
Dec 23, 2020 1.450 1.490 1.370 1.440 5,111,471 -0.02(-1.37%)
Dec 22, 2020 1.550 1.560 1.410 1.460 5,137,685 -0.06(-3.95%)
Dec 21, 2020 1.750 1.760 1.450 1.520 23,983,181 +0.02(+1.33%)
Dec 18, 2020 1.360 1.520 1.330 1.500 39,594,000 +0.15(+11.11%)
Dec 17, 2020 1.310 1.350 1.290 1.350 2,673,095 +0.04(+3.05%)
Dec 16, 2020 1.350 1.350 1.290 1.310 2,627,411 -0.04(-2.96%)
Dec 15, 2020 1.360 1.360 1.320 1.350 2,319,390 -0.04(-2.88%)
Dec 14, 2020 1.360 1.390 1.340 1.390 3,641,234 +0.05(+3.73%)
Dec 11, 2020 1.300 1.390 1.280 1.340 5,090,600 +0.02(+1.52%)
Dec 10, 2020 1.300 1.330 1.240 1.320 2,973,030 -0.02(-1.49%)
Dec 09, 2020 1.360 1.390 1.280 1.340 3,639,612 -0.04(-2.90%)
Dec 08, 2020 1.370 1.390 1.310 1.380 3,519,237 +0.01(+0.73%)
Dec 07, 2020 1.390 1.420 1.350 1.370 4,091,397 -0.05(-3.52%)
Dec 04, 2020 1.330 1.470 1.310 1.420 4,722,800 +0.09(+6.77%)
Dec 03, 2020 1.350 1.360 1.310 1.330 3,389,846 +0.00(+0.00%)
Dec 02, 2020 1.370 1.400 1.250 1.330 6,811,962 -0.12(-8.28%)
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.