Corbus Pharma (NQ: CRBP )

1.565 USD -0.125 (-7.40%)
Streaming Delayed Price Updated: 11:02 AM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 7,532,986 -0.05(-2.48%)
Jan 25, 2021 2.150 2.180 1.910 2.020 11,297,403 -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%)
Dec 01, 2020 1.590 1.600 1.330 1.450 26,030,645 +0.23(+18.85%)
Nov 30, 2020 1.250 1.270 1.220 1.220 5,110,807 +0.00(+0.00%)
Nov 27, 2020 1.220 1.220 1.180 1.220 2,116,300 +0.02(+1.67%)
Nov 25, 2020 1.220 1.230 1.190 1.200 2,381,100 -0.02(-1.64%)
Nov 24, 2020 1.230 1.260 1.180 1.220 3,095,669 +0.00(+0.00%)
Nov 23, 2020 1.210 1.220 1.160 1.220 3,343,693 +0.01(+0.83%)
Nov 20, 2020 1.210 1.220 1.160 1.210 2,413,300 +0.00(+0.00%)
Nov 19, 2020 1.250 1.250 1.180 1.210 2,270,949 +0.01(+0.83%)
Nov 18, 2020 1.210 1.280 1.170 1.200 3,699,525 +0.00(+0.00%)
Nov 17, 2020 1.220 1.230 1.150 1.200 3,257,861 -0.03(-2.44%)
Nov 16, 2020 1.280 1.310 1.200 1.230 3,034,075 -0.05(-3.91%)
Nov 13, 2020 1.390 1.410 1.250 1.280 10,136,200 -0.10(-7.25%)
Nov 12, 2020 1.220 1.580 1.200 1.380 12,912,899 +0.16(+13.11%)
Nov 11, 2020 1.180 1.230 1.160 1.220 2,048,145 +0.00(+0.00%)
Nov 10, 2020 1.190 1.220 1.080 1.220 4,734,395 +0.00(+0.00%)
Nov 09, 2020 1.170 1.220 1.100 1.220 4,725,070 +0.09(+7.96%)
Nov 06, 2020 1.130 1.170 1.020 1.130 4,585,800 +0.00(+0.00%)
Nov 05, 2020 1.130 1.140 1.060 1.130 2,368,715 +0.02(+1.80%)
Nov 04, 2020 1.080 1.120 1.040 1.110 3,389,999 +0.04(+3.74%)
Nov 03, 2020 1.030 1.090 1.010 1.070 2,809,007 +0.05(+4.90%)
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.