Corbus Pharma (NQ: CRBP )

1.590 USD +0.050 (+3.25%)
Streaming Delayed Price Updated: 9:51 AM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 6.450 6.500 5.850 5.950 593,337 -0.45(-7.03%)
Apr 27, 2018 6.500 6.550 6.300 6.400 173,578 -0.05(-0.78%)
Apr 26, 2018 6.300 6.500 6.200 6.450 204,884 +0.15(+2.38%)
Apr 25, 2018 6.400 6.400 6.101 6.300 304,295 -0.05(-0.79%)
Apr 24, 2018 6.600 6.700 6.200 6.350 438,141 -0.30(-4.51%)
Apr 23, 2018 6.650 6.800 6.500 6.650 287,092 +0.00(+0.00%)
Apr 20, 2018 6.700 6.800 6.600 6.650 280,845 -0.10(-1.48%)
Apr 19, 2018 6.800 6.900 6.650 6.750 304,662 -0.05(-0.74%)
Apr 18, 2018 6.700 6.950 6.675 6.800 342,071 +0.15(+2.26%)
Apr 17, 2018 6.700 6.800 6.500 6.650 410,173 +0.05(+0.76%)
Apr 16, 2018 6.400 6.750 6.200 6.600 486,927 +0.30(+4.76%)
Apr 13, 2018 6.350 6.400 6.000 6.300 702,074 +0.00(+0.00%)
Apr 12, 2018 6.250 6.400 6.100 6.300 423,226 +0.10(+1.61%)
Apr 11, 2018 6.300 6.450 6.100 6.200 413,051 -0.15(-2.36%)
Apr 10, 2018 6.150 6.400 6.050 6.350 554,515 +0.25(+4.10%)
Apr 09, 2018 5.750 6.200 5.700 6.100 713,003 +0.45(+7.96%)
Apr 06, 2018 5.700 5.800 5.550 5.650 395,839 -0.15(-2.59%)
Apr 05, 2018 6.100 6.150 5.750 5.800 373,533 -0.20(-3.33%)
Apr 04, 2018 5.650 6.100 5.600 6.000 589,607 +0.30(+5.26%)
Apr 03, 2018 5.900 6.000 5.625 5.700 619,667 -0.20(-3.39%)
Apr 02, 2018 6.050 6.200 5.750 5.900 569,505 -0.20(-3.28%)
Mar 29, 2018 6.100 6.100 6.100 0 +0.50(+8.93%)
Mar 28, 2018 5.950 5.971 5.450 5.600 991,649 -0.28(-4.68%)
Mar 27, 2018 6.500 6.500 5.850 5.875 915,963 -0.53(-8.20%)
Mar 26, 2018 6.350 6.500 6.000 6.400 844,740 +0.15(+2.40%)
Mar 23, 2018 6.750 6.800 6.150 6.250 854,151 -0.45(-6.72%)
Mar 22, 2018 6.900 7.032 6.650 6.700 493,195 -0.30(-4.29%)
Mar 21, 2018 6.850 7.000 6.816 7.000 363,373 +0.10(+1.45%)
Mar 20, 2018 7.000 7.050 6.850 6.900 478,560 -0.15(-2.13%)
Mar 19, 2018 7.050 7.100 6.850 7.050 651,914 -0.05(-0.70%)
Mar 16, 2018 6.850 7.150 6.800 7.100 1,086,439 +0.20(+2.90%)
Mar 15, 2018 6.900 7.150 6.700 6.900 919,692 +0.10(+1.47%)
Mar 14, 2018 6.750 6.900 6.500 6.800 920,751 +0.05(+0.74%)
Mar 13, 2018 6.900 7.135 6.700 6.750 770,928 -0.10(-1.46%)
Mar 12, 2018 7.100 7.150 6.700 6.850 757,363 -0.25(-3.52%)
Mar 09, 2018 7.100 7.200 7.000 7.100 353,160 +0.10(+1.43%)
Mar 08, 2018 7.000 7.100 6.850 7.000 241,068 +0.05(+0.72%)
Mar 07, 2018 6.650 6.950 6.650 6.950 428,144 +0.20(+2.96%)
Mar 06, 2018 7.000 7.150 6.650 6.750 1,010,172 -0.20(-2.88%)
Mar 05, 2018 7.100 7.150 6.900 6.950 570,311 -0.15(-2.11%)
Mar 02, 2018 7.050 7.350 6.850 7.100 1,218,390 -0.15(-2.07%)
Mar 01, 2018 7.350 7.500 7.050 7.250 613,165 -0.15(-2.03%)
Feb 28, 2018 7.650 7.700 7.400 7.400 425,823 -0.25(-3.27%)
Feb 27, 2018 7.800 7.850 7.550 7.650 399,682 -0.15(-1.92%)
Feb 26, 2018 7.700 7.850 7.550 7.800 326,619 +0.10(+1.30%)
Feb 23, 2018 7.650 7.750 7.400 7.700 587,977 +0.15(+1.99%)
Feb 22, 2018 7.550 7.550 602,202 -0.25(-3.21%)
Feb 21, 2018 7.750 8.050 7.650 7.800 578,051 +0.10(+1.30%)
Feb 20, 2018 8.000 8.100 7.450 7.700 954,481 -0.25(-3.14%)
Feb 16, 2018 7.950 7.950 7.950 0 -0.15(-1.85%)
Feb 15, 2018 7.400 7.750 7.100 8.100 1,738,686 +0.80(+10.96%)
Feb 14, 2018 7.150 7.400 7.100 7.300 470,210 +0.02(+0.34%)
Feb 13, 2018 7.000 7.300 6.905 7.275 441,517 +0.23(+3.19%)
Feb 12, 2018 7.050 7.250 6.750 7.050 577,265 +0.00(+0.00%)
Feb 09, 2018 6.900 7.050 6.500 7.050 1,400,528 +0.30(+4.44%)
Feb 08, 2018 7.100 7.198 6.800 6.750 687,958 -0.40(-5.59%)
Feb 07, 2018 7.050 7.250 7.000 7.150 615,393 +0.20(+2.88%)
Feb 06, 2018 6.550 7.150 6.550 6.950 1,121,753 +0.10(+1.46%)
Feb 05, 2018 7.000 7.335 6.700 6.850 1,332,487 -0.20(-2.84%)
Feb 02, 2018 7.000 7.450 7.000 7.050 1,048,494 -0.05(-0.70%)
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.