Corbus Pharma (NQ: CRBP )

1.650 USD +0.110 (+7.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 7.100 7.500 7.100 7.200 868,214 +0.15(+2.13%)
Apr 27, 2017 6.650 7.150 6.650 7.050 873,631 +0.45(+6.82%)
Apr 26, 2017 6.600 6.700 6.500 6.600 422,587 +0.00(+0.00%)
Apr 25, 2017 6.450 6.800 6.400 6.600 786,938 +0.20(+3.12%)
Apr 24, 2017 6.450 6.500 5.950 6.400 1,132,825 -0.10(-1.54%)
Apr 21, 2017 6.650 6.800 6.300 6.500 828,790 -0.20(-2.99%)
Apr 20, 2017 6.700 6.800 6.600 6.700 560,512 +0.10(+1.52%)
Apr 19, 2017 6.850 7.000 6.600 6.600 745,271 -0.20(-2.94%)
Apr 18, 2017 6.850 7.050 6.550 6.800 805,970 -0.10(-1.45%)
Apr 17, 2017 6.850 7.100 6.700 6.900 972,525 +0.05(+0.73%)
Apr 13, 2017 6.850 6.999 6.750 6.850 564,485 -0.05(-0.72%)
Apr 12, 2017 6.800 7.100 6.650 6.900 1,007,721 +0.10(+1.47%)
Apr 11, 2017 7.000 7.050 6.650 6.800 820,771 -0.20(-2.86%)
Apr 10, 2017 7.250 7.350 6.950 7.000 952,268 -0.20(-2.78%)
Apr 07, 2017 7.450 7.500 7.000 7.200 1,610,861 -0.30(-4.00%)
Apr 06, 2017 7.850 7.888 7.250 7.500 1,319,305 -0.25(-3.23%)
Apr 05, 2017 8.400 8.450 7.500 7.750 2,604,483 -0.30(-3.73%)
Apr 04, 2017 8.000 8.150 7.800 8.050 736,124 +0.00(+0.00%)
Apr 03, 2017 8.250 8.250 7.900 8.050 851,272 -0.20(-2.42%)
Mar 31, 2017 7.800 8.350 7.800 8.250 1,957,859 +0.30(+3.77%)
Mar 30, 2017 8.200 8.450 7.200 7.950 10,082,530 -1.05(-11.67%)
Mar 29, 2017 9.250 9.550 9.000 9.000 865,229 -0.25(-2.70%)
Mar 28, 2017 9.650 9.690 9.050 9.250 881,616 -0.35(-3.65%)
Mar 27, 2017 9.250 9.900 9.000 9.600 1,158,362 +0.50(+5.49%)
Mar 24, 2017 8.950 9.250 8.500 9.100 1,483,910 +0.10(+1.11%)
Mar 23, 2017 9.150 9.350 8.850 9.000 800,340 -0.10(-1.10%)
Mar 22, 2017 9.500 9.639 9.100 9.100 704,595 -0.15(-1.62%)
Mar 21, 2017 10.50 10.50 9.150 9.250 2,934,301 -1.10(-10.63%)
Mar 20, 2017 9.750 10.50 9.600 10.35 2,724,309 +0.75(+7.81%)
Mar 17, 2017 9.400 9.850 9.300 9.600 1,151,876 +0.20(+2.13%)
Mar 16, 2017 9.450 9.535 9.250 9.400 394,884 -0.05(-0.53%)
Mar 15, 2017 9.250 9.500 9.050 9.450 498,193 +0.25(+2.72%)
Mar 14, 2017 9.400 9.585 8.850 9.200 876,599 -0.30(-3.16%)
Mar 13, 2017 9.600 9.750 9.300 9.500 1,062,588 +0.00(+0.00%)
Mar 10, 2017 9.450 9.550 9.250 9.500 1,221,183 +0.25(+2.70%)
Mar 09, 2017 9.150 9.350 9.050 9.250 1,024,186 +0.10(+1.09%)
Mar 08, 2017 9.100 9.450 9.000 9.150 1,374,607 +0.05(+0.55%)
Mar 07, 2017 9.100 9.250 9.000 9.100 527,243 -0.10(-1.09%)
Mar 06, 2017 9.500 9.550 9.000 9.200 1,095,627 -0.10(-1.08%)
Mar 03, 2017 9.400 9.850 8.950 9.300 1,109,580 -0.07(-0.80%)
Mar 02, 2017 9.100 10.15 8.900 9.375 2,307,938 +0.32(+3.59%)
Mar 01, 2017 8.800 9.200 8.700 9.050 1,207,028 +0.50(+5.85%)
Feb 28, 2017 8.050 9.149 8.000 8.550 1,880,233 -0.55(-6.04%)
Feb 27, 2017 8.700 9.250 8.550 9.100 1,303,266 +0.60(+7.06%)
Feb 24, 2017 8.250 8.550 8.050 8.500 616,070 +0.25(+3.03%)
Feb 23, 2017 9.050 9.086 8.151 8.250 897,437 -0.35(-4.07%)
Feb 22, 2017 8.850 8.900 8.425 8.600 901,839 -0.15(-1.71%)
Feb 21, 2017 9.050 9.350 8.450 8.750 1,365,264 -0.10(-1.13%)
Feb 17, 2017 8.850 8.850 8.850 0 +0.55(+6.63%)
Feb 16, 2017 8.400 8.750 8.050 8.300 814,347 +0.00(+0.00%)
Feb 15, 2017 8.450 9.200 8.200 8.300 2,223,479 -0.10(-1.19%)
Feb 14, 2017 7.600 8.450 7.400 8.400 1,576,763 +0.90(+12.00%)
Feb 13, 2017 7.350 7.800 7.200 7.500 1,762,657 +0.40(+5.63%)
Feb 10, 2017 6.350 7.550 6.150 7.100 3,499,802 +0.85(+13.60%)
Feb 09, 2017 6.400 6.599 6.200 6.250 603,581 -0.15(-2.34%)
Feb 08, 2017 6.250 6.500 6.200 6.400 479,644 +0.15(+2.40%)
Feb 07, 2017 6.300 6.450 6.225 6.250 587,405 -0.25(-3.85%)
Feb 06, 2017 6.800 6.900 6.400 6.500 366,176 -0.35(-5.11%)
Feb 03, 2017 6.650 6.850 6.500 6.850 659,039 +0.25(+3.79%)
Feb 02, 2017 6.350 6.650 6.300 6.600 397,634 +0.20(+3.12%)
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.