Corbus Pharma (NQ: CRBP )

1.570 USD -0.080 (-4.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 10, 2021 1.620 1.623 1.550 1.570 2,542,810 -0.08(-4.85%)
May 07, 2021 1.540 1.680 1.540 1.650 2,411,794 +0.11(+7.14%)
May 06, 2021 1.640 1.672 1.510 1.540 2,763,515 -0.15(-8.88%)
May 05, 2021 1.660 1.690 1.600 1.690 4,100,715 +0.02(+1.20%)
May 04, 2021 1.710 1.710 1.630 1.670 2,577,856 -0.05(-2.91%)
May 03, 2021 1.790 1.800 1.720 1.720 1,663,997 -0.08(-4.44%)
Apr 30, 2021 1.830 1.880 1.770 1.800 1,799,900 -0.09(-4.76%)
Apr 29, 2021 1.910 1.910 1.800 1.890 1,621,120 +0.01(+0.53%)
Apr 28, 2021 1.800 1.920 1.760 1.880 2,232,344 +0.06(+3.30%)
Apr 27, 2021 1.850 1.890 1.800 1.820 1,346,505 -0.04(-2.15%)
Apr 26, 2021 1.750 1.880 1.710 1.860 2,592,821 +0.13(+7.51%)
Apr 23, 2021 1.760 1.790 1.720 1.730 1,736,400 -0.05(-2.81%)
Apr 22, 2021 1.720 1.840 1.720 1.780 2,404,870 +0.03(+1.71%)
Apr 21, 2021 1.670 1.800 1.610 1.750 2,310,285 +0.05(+2.94%)
Apr 20, 2021 1.640 1.740 1.580 1.700 3,250,560 +0.06(+3.66%)
Apr 19, 2021 1.680 1.800 1.630 1.640 4,368,371 -0.08(-4.65%)
Apr 16, 2021 1.750 1.762 1.660 1.720 2,999,200 -0.04(-2.27%)
Apr 15, 2021 1.760 1.840 1.690 1.760 6,440,168 +0.02(+1.15%)
Apr 14, 2021 1.770 1.850 1.730 1.740 2,354,778 -0.07(-3.87%)
Apr 13, 2021 1.740 1.810 1.730 1.810 2,076,141 +0.06(+3.43%)
Apr 12, 2021 1.840 1.860 1.730 1.750 2,963,296 -0.09(-4.89%)
Apr 09, 2021 1.860 1.937 1.830 1.840 2,105,300 -0.05(-2.65%)
Apr 08, 2021 1.850 2.030 1.800 1.890 6,574,620 +0.06(+3.28%)
Apr 07, 2021 1.870 1.910 1.740 1.830 4,862,031 -0.04(-2.14%)
Apr 06, 2021 1.950 1.990 1.860 1.870 2,651,762 -0.10(-5.08%)
Apr 05, 2021 2.040 2.040 1.920 1.970 2,112,083 -0.08(-3.90%)
Apr 01, 2021 1.990 2.087 1.960 2.050 2,293,400 +0.08(+4.06%)
Mar 31, 2021 1.870 1.980 1.840 1.970 2,735,428 +0.12(+6.49%)
Mar 30, 2021 1.750 1.870 1.670 1.850 3,607,690 +0.05(+2.78%)
Mar 29, 2021 1.930 1.950 1.770 1.800 3,632,809 -0.15(-7.69%)
Mar 26, 2021 1.994 2.038 1.860 1.950 3,167,500 -0.05(-2.50%)
Mar 25, 2021 1.930 2.020 1.870 2.000 4,256,073 -0.01(-0.50%)
Mar 24, 2021 2.180 2.180 2.000 2.010 3,223,900 -0.12(-5.63%)
Mar 23, 2021 2.280 2.300 2.100 2.130 4,225,665 -0.21(-8.97%)
Mar 22, 2021 2.360 2.390 2.270 2.340 3,351,305 -0.01(-0.43%)
Mar 19, 2021 2.170 2.350 2.090 2.350 7,510,300 +0.19(+8.80%)
Mar 18, 2021 2.270 2.330 2.130 2.160 4,270,923 -0.06(-2.70%)
Mar 17, 2021 2.090 2.260 2.010 2.220 5,496,679 +0.04(+1.83%)
Mar 16, 2021 2.360 2.370 2.120 2.180 6,965,123 -0.09(-3.96%)
Mar 15, 2021 2.410 2.460 2.210 2.270 9,468,841 -0.06(-2.58%)
Mar 12, 2021 2.220 2.360 2.120 2.330 7,760,500 +0.01(+0.43%)
Mar 11, 2021 2.180 2.320 2.100 2.320 6,353,118 +0.21(+9.95%)
Mar 10, 2021 2.140 2.150 2.010 2.110 5,625,847 +0.03(+1.44%)
Mar 09, 2021 1.920 2.120 1.910 2.080 6,042,585 +0.22(+11.83%)
Mar 08, 2021 1.870 1.970 1.810 1.860 3,949,852 -0.01(-0.53%)
Mar 05, 2021 1.890 1.920 1.630 1.870 8,329,300 -0.01(-0.53%)
Mar 04, 2021 2.150 2.240 1.770 1.880 16,280,766 -0.34(-15.32%)
Mar 03, 2021 2.320 2.390 2.200 2.220 5,668,486 -0.11(-4.72%)
Mar 02, 2021 2.420 2.550 2.300 2.330 11,045,703 -0.07(-2.92%)
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.