Corbus Pharma (NQ: CRBP )

1.640 USD -0.050 (-2.96%)
Streaming Delayed Price Updated: 9:36 AM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 7.430 7.510 7.080 7.140 916,614 -0.26(-3.51%)
Apr 29, 2019 7.420 7.510 7.310 7.400 815,581 +0.03(+0.41%)
Apr 26, 2019 7.170 7.380 7.050 7.370 695,900 +0.20(+2.79%)
Apr 25, 2019 7.090 7.230 7.020 7.170 373,677 +0.02(+0.28%)
Apr 24, 2019 7.300 7.330 7.010 7.150 560,839 -0.18(-2.46%)
Apr 23, 2019 6.920 7.380 6.910 7.330 1,538,238 +0.38(+5.47%)
Apr 22, 2019 7.050 7.140 6.840 6.950 1,062,568 -0.09(-1.28%)
Apr 18, 2019 7.120 7.270 6.700 7.040 1,664,600 +0.11(+1.59%)
Apr 17, 2019 7.260 7.260 6.850 6.930 1,100,130 -0.28(-3.88%)
Apr 16, 2019 7.200 7.350 7.130 7.210 789,162 +0.05(+0.70%)
Apr 15, 2019 6.990 7.230 6.950 7.160 1,300,543 +0.18(+2.58%)
Apr 12, 2019 7.110 7.180 6.900 6.980 886,400 -0.08(-1.13%)
Apr 11, 2019 7.020 7.090 6.920 7.060 759,971 +0.05(+0.71%)
Apr 10, 2019 7.130 7.240 6.970 7.010 1,154,976 -0.08(-1.13%)
Apr 09, 2019 7.330 7.480 7.050 7.090 1,701,493 -0.26(-3.54%)
Apr 08, 2019 7.960 8.050 7.280 7.350 2,260,550 -0.45(-5.77%)
Apr 05, 2019 7.380 8.090 7.210 7.800 5,488,500 +0.72(+10.17%)
Apr 04, 2019 7.050 7.140 6.840 7.080 713,545 +0.02(+0.28%)
Apr 03, 2019 7.270 7.270 7.010 7.060 499,716 -0.17(-2.35%)
Apr 02, 2019 7.300 7.500 7.170 7.230 1,033,910 -0.09(-1.23%)
Apr 01, 2019 6.970 7.350 6.950 7.320 950,177 +0.37(+5.32%)
Mar 29, 2019 6.990 7.080 6.870 6.950 562,300 +0.01(+0.14%)
Mar 28, 2019 6.950 7.070 6.770 6.940 610,262 +0.00(+0.00%)
Mar 27, 2019 7.130 7.190 6.660 6.940 920,626 -0.24(-3.34%)
Mar 26, 2019 7.280 7.340 7.030 7.180 844,731 -0.07(-0.97%)
Mar 25, 2019 7.050 7.380 7.050 7.250 1,032,414 +0.20(+2.84%)
Mar 22, 2019 7.650 7.670 7.030 7.050 1,423,800 -0.63(-8.20%)
Mar 21, 2019 7.230 7.730 7.230 7.680 1,776,458 +0.42(+5.79%)
Mar 20, 2019 7.580 7.640 6.900 7.260 2,104,415 -0.21(-2.81%)
Mar 19, 2019 7.350 7.810 7.290 7.470 4,174,454 +0.60(+8.73%)
Mar 18, 2019 6.660 6.940 6.570 6.870 1,435,687 +0.17(+2.54%)
Mar 15, 2019 6.880 7.110 6.520 6.700 2,512,400 -0.13(-1.90%)
Mar 14, 2019 6.490 7.000 6.450 6.830 2,245,372 +0.31(+4.75%)
Mar 13, 2019 6.080 6.620 6.080 6.520 2,167,586 +0.46(+7.59%)
Mar 12, 2019 5.930 6.524 5.630 6.060 3,049,118 +0.03(+0.50%)
Mar 11, 2019 5.850 6.110 5.790 6.030 1,434,515 +0.17(+2.90%)
Mar 08, 2019 5.860 6.270 5.620 5.860 1,947,000 -0.04(-0.68%)
Mar 07, 2019 5.820 6.080 5.770 5.900 1,242,586 +0.07(+1.20%)
Mar 06, 2019 5.800 6.180 5.660 5.830 2,701,913 +0.07(+1.22%)
Mar 05, 2019 6.060 6.120 5.720 5.760 2,709,976 -0.33(-5.42%)
Mar 04, 2019 6.360 6.440 5.870 6.090 3,284,175 -0.21(-3.33%)
Mar 01, 2019 6.990 7.020 6.110 6.300 5,143,000 -0.64(-9.22%)
Feb 28, 2019 8.210 8.240 6.770 6.940 6,477,020 -1.32(-15.98%)
Feb 27, 2019 8.120 8.350 8.010 8.260 1,258,714 +0.14(+1.72%)
Feb 26, 2019 8.570 8.630 8.100 8.120 1,828,448 -0.49(-5.69%)
Feb 25, 2019 8.720 8.750 8.300 8.610 1,150,032 +0.03(+0.35%)
Feb 22, 2019 8.300 8.780 8.270 8.580 1,137,700 +0.32(+3.87%)
Feb 21, 2019 8.370 8.530 8.180 8.260 824,769 -0.10(-1.20%)
Feb 20, 2019 8.620 8.720 8.080 8.360 1,629,820 -0.26(-3.02%)
Feb 19, 2019 8.930 8.930 8.560 8.620 1,209,349 -0.33(-3.69%)
Feb 15, 2019 8.220 9.110 8.150 8.950 2,942,900 +0.81(+9.95%)
Feb 14, 2019 8.250 8.350 8.030 8.140 897,418 -0.15(-1.81%)
Feb 13, 2019 8.710 8.870 8.110 8.290 2,348,241 -0.28(-3.27%)
Feb 12, 2019 7.650 8.600 7.530 8.570 4,390,894 +0.93(+12.17%)
Feb 11, 2019 7.720 7.820 7.450 7.640 522,346 -0.04(-0.52%)
Feb 08, 2019 7.260 7.740 7.220 7.680 1,283,100 +0.40(+5.49%)
Feb 07, 2019 7.650 7.650 7.100 7.280 858,570 -0.41(-5.33%)
Feb 06, 2019 7.920 7.990 7.550 7.690 671,130 -0.25(-3.15%)
Feb 05, 2019 7.830 8.010 7.760 7.940 1,029,055 +0.25(+3.25%)
Feb 04, 2019 7.360 7.890 7.320 7.690 982,429 +0.33(+4.48%)
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.