Corbus Pharma (NQ: CRBP )

1.585 USD -0.105 (-6.21%)
Streaming Delayed Price Updated: 12:57 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 2.310 2.340 2.240 2.240 77,048 -0.08(-3.45%)
Apr 28, 2016 2.250 2.430 2.239 2.320 125,298 +0.05(+2.20%)
Apr 27, 2016 2.250 2.360 2.224 2.270 102,716 +0.02(+0.89%)
Apr 26, 2016 2.250 2.250 2.220 2.250 46,297 +0.00(+0.00%)
Apr 25, 2016 2.410 2.410 2.210 2.250 86,973 -0.13(-5.46%)
Apr 22, 2016 2.360 2.440 2.360 2.380 95,187 +0.02(+0.85%)
Apr 21, 2016 2.260 2.370 2.250 2.360 135,496 +0.12(+5.36%)
Apr 20, 2016 2.250 2.250 2.140 2.240 52,106 +0.03(+1.36%)
Apr 19, 2016 2.320 2.320 2.200 2.210 91,777 -0.05(-2.21%)
Apr 18, 2016 2.250 2.300 2.080 2.260 77,993 +0.03(+1.35%)
Apr 15, 2016 2.370 2.370 2.170 2.230 128,742 -0.12(-5.11%)
Apr 14, 2016 2.410 2.436 2.300 2.350 93,959 -0.01(-0.42%)
Apr 13, 2016 2.630 2.668 2.330 2.360 333,242 -0.23(-8.88%)
Apr 12, 2016 2.490 2.730 2.450 2.590 557,097 +0.22(+9.28%)
Apr 11, 2016 2.180 2.390 2.150 2.370 355,317 +0.23(+10.75%)
Apr 08, 2016 1.997 2.180 1.984 2.140 320,535 +0.14(+7.00%)
Apr 07, 2016 2.010 2.010 1.910 2.000 61,752 +0.00(+0.00%)
Apr 06, 2016 1.930 2.010 1.910 2.000 155,670 +0.09(+4.71%)
Apr 05, 2016 1.850 1.910 1.820 1.910 57,236 +0.07(+3.80%)
Apr 04, 2016 1.780 1.840 1.780 1.840 34,190 +0.04(+2.22%)
Apr 01, 2016 1.810 1.860 1.800 1.800 42,193 -0.01(-0.55%)
Mar 31, 2016 1.760 1.870 1.760 1.810 31,030 +0.01(+0.56%)
Mar 30, 2016 1.843 1.880 1.790 1.800 30,733 +0.01(+0.56%)
Mar 29, 2016 1.800 1.830 1.790 1.790 16,299 -0.01(-0.56%)
Mar 28, 2016 1.850 1.860 1.750 1.800 36,933 -0.06(-3.23%)
Mar 24, 2016 1.800 1.860 1.860 1.860 26,000 -0.01(-0.53%)
Mar 23, 2016 1.830 1.870 1.820 1.870 78,950 +0.05(+2.75%)
Mar 22, 2016 1.800 1.840 1.790 1.820 30,132 +0.02(+1.11%)
Mar 21, 2016 1.800 1.820 1.783 1.800 27,226 +0.03(+1.69%)
Mar 18, 2016 1.790 1.810 1.740 1.770 35,659 +0.02(+1.14%)
Mar 17, 2016 1.760 1.840 1.750 1.750 46,518 -0.05(-2.78%)
Mar 16, 2016 1.800 1.840 1.750 1.800 38,655 -0.03(-1.64%)
Mar 15, 2016 1.770 1.840 1.736 1.830 71,743 +0.08(+4.57%)
Mar 14, 2016 1.760 1.850 1.710 1.750 39,404 +0.00(+0.00%)
Mar 11, 2016 1.710 1.780 1.710 1.750 38,486 +0.06(+3.55%)
Mar 10, 2016 1.730 1.820 1.680 1.690 33,259 -0.03(-1.74%)
Mar 09, 2016 1.730 1.730 1.640 1.720 32,725 +0.02(+1.18%)
Mar 08, 2016 1.850 1.850 1.630 1.700 123,593 -0.12(-6.59%)
Mar 07, 2016 1.710 1.950 1.660 1.820 281,514 +0.17(+10.30%)
Mar 04, 2016 1.520 1.710 1.490 1.650 99,816 +0.15(+10.00%)
Mar 03, 2016 1.480 1.550 1.450 1.500 56,622 +0.04(+2.74%)
Mar 02, 2016 1.320 1.460 1.210 1.460 126,361 +0.12(+8.96%)
Mar 01, 2016 1.380 1.470 1.300 1.340 20,385 -0.01(-0.74%)
Feb 29, 2016 1.390 1.480 1.330 1.350 21,296 -0.01(-0.74%)
Feb 26, 2016 1.500 1.510 1.330 1.360 70,710 -0.11(-7.48%)
Feb 25, 2016 1.330 1.490 1.310 1.470 80,820 +0.17(+13.09%)
Feb 24, 2016 1.300 1.430 1.240 1.300 60,623 -0.00(-0.01%)
Feb 23, 2016 1.461 1.490 1.230 1.300 74,595 -0.11(-7.80%)
Feb 22, 2016 1.600 1.600 1.380 1.410 139,432 +0.03(+2.17%)
Feb 19, 2016 1.220 1.470 1.220 1.380 134,197 +0.19(+15.97%)
Feb 18, 2016 1.280 1.280 1.180 1.190 26,652 -0.09(-7.03%)
Feb 17, 2016 1.270 1.340 1.230 1.280 37,556 +0.07(+5.79%)
Feb 16, 2016 1.200 1.220 1.070 1.210 112,689 +0.05(+4.31%)
Feb 12, 2016 1.200 1.160 1.160 1.160 100,100 -0.04(-3.33%)
Feb 11, 2016 1.090 1.230 1.010 1.200 95,943 +0.15(+14.29%)
Feb 10, 2016 1.190 1.220 1.020 1.050 49,073 -0.12(-10.26%)
Feb 09, 2016 1.200 1.210 1.040 1.170 36,242 -0.04(-3.31%)
Feb 08, 2016 1.260 1.263 1.200 1.210 27,478 -0.04(-3.20%)
Feb 05, 2016 1.240 1.330 1.240 1.250 3,657 +0.01(+0.81%)
Feb 04, 2016 1.230 1.300 1.210 1.240 38,448 +0.02(+1.80%)
Feb 03, 2016 1.295 1.295 1.207 1.218 15,037 -0.08(-6.30%)
Feb 02, 2016 1.320 1.410 1.290 1.300 18,190 -0.03(-2.26%)
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.