Skip to main content

Corbus Pharmaceuticals Hldgs Inc (NQ: CRBP )

15.96 -0.61 (-3.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 137.70 142.20 136.74 141.00 9,110 +3.00(+2.17%)
Nov 27, 2019 136.80 139.80 136.32 138.00 9,246 +0.90(+0.66%)
Nov 26, 2019 140.40 140.40 135.90 137.10 13,140 -4.20(-2.97%)
Nov 25, 2019 138.00 145.50 138.00 141.30 17,633 +3.90(+2.84%)
Nov 22, 2019 144.00 144.00 135.30 137.40 19,473 -5.70(-3.98%)
Nov 21, 2019 135.90 146.70 135.00 143.10 32,727 +6.60(+4.84%)
Nov 20, 2019 132.30 139.50 132.30 136.50 28,220 +3.30(+2.48%)
Nov 19, 2019 131.40 135.71 130.80 133.20 18,659 +2.10(+1.60%)
Nov 18, 2019 133.80 135.00 129.30 131.10 18,414 -2.40(-1.80%)
Nov 15, 2019 129.90 138.00 129.00 133.50 27,876 +4.50(+3.49%)
Nov 14, 2019 127.50 130.50 125.40 129.00 41,065 +0.30(+0.23%)
Nov 13, 2019 129.30 132.60 126.30 128.70 37,026 -2.10(-1.61%)
Nov 12, 2019 132.00 133.80 125.40 130.80 60,619 -1.50(-1.13%)
Nov 11, 2019 136.80 140.10 130.50 132.30 34,859 -5.25(-3.82%)
Nov 08, 2019 134.40 137.70 125.63 137.55 40,296 +2.25(+1.66%)
Nov 07, 2019 154.50 155.40 130.50 135.30 56,794 -11.70(-7.96%)
Nov 06, 2019 153.00 153.90 131.10 147.00 69,284 -6.00(-3.92%)
Nov 05, 2019 156.30 159.00 150.30 153.00 28,213 -3.30(-2.11%)
Nov 04, 2019 158.10 161.10 155.70 156.30 15,132 -0.30(-0.19%)
Nov 01, 2019 155.40 159.00 153.30 156.60 12,193 +1.50(+0.97%)
Oct 31, 2019 153.90 155.70 152.40 155.10 7,628 +1.20(+0.78%)
Oct 30, 2019 161.70 162.60 153.00 153.90 14,227 -7.80(-4.82%)
Oct 29, 2019 160.20 162.60 156.90 161.70 12,883 +2.10(+1.32%)
Oct 28, 2019 164.10 164.70 157.80 159.60 12,236 -3.30(-2.03%)
Oct 25, 2019 158.40 167.39 158.40 162.90 19,060 +4.80(+3.04%)
Oct 24, 2019 156.30 158.40 153.00 158.10 11,010 +2.40(+1.54%)
Oct 23, 2019 153.00 157.20 150.60 155.70 10,100 +0.90(+0.58%)
Oct 22, 2019 156.90 158.80 151.50 154.80 12,336 -1.80(-1.15%)
Oct 21, 2019 150.60 157.20 147.90 156.60 18,304 +6.90(+4.61%)
Oct 18, 2019 147.00 149.70 143.70 149.70 15,036 +1.80(+1.22%)
Oct 17, 2019 145.20 149.70 143.10 147.90 13,762 +3.90(+2.71%)
Oct 16, 2019 145.50 147.60 144.00 144.00 9,275 -1.20(-0.83%)
Oct 15, 2019 138.90 146.40 138.30 145.20 10,512 +5.70(+4.09%)
Oct 14, 2019 139.80 141.60 137.40 139.50 8,197 +0.00(+0.00%)
Oct 11, 2019 139.50 143.70 138.60 139.50 14,913 +1.20(+0.87%)
Oct 10, 2019 138.30 141.60 136.50 138.30 14,763 -0.30(-0.22%)
Oct 09, 2019 136.20 140.10 133.50 138.60 19,862 +2.70(+1.99%)
Oct 08, 2019 142.50 143.40 133.20 135.90 25,862 -7.80(-5.43%)
Oct 07, 2019 146.70 150.30 142.80 143.70 15,902 -2.70(-1.84%)
Oct 04, 2019 151.20 154.20 145.50 146.40 15,490 -5.10(-3.37%)
Oct 03, 2019 151.20 153.90 147.90 151.50 13,228 +0.60(+0.40%)
Oct 02, 2019 145.80 152.70 144.00 150.90 19,628 +5.10(+3.50%)
Oct 01, 2019 147.00 150.00 144.60 145.80 19,309 -0.30(-0.21%)
Sep 30, 2019 150.00 152.70 145.20 146.10 21,755 -3.90(-2.60%)
Sep 27, 2019 151.80 154.50 147.33 150.00 15,583 -2.10(-1.38%)
Sep 26, 2019 153.90 157.20 150.00 152.10 13,865 -0.90(-0.59%)
Sep 25, 2019 154.50 155.10 150.60 153.00 14,688 -1.80(-1.16%)
Sep 24, 2019 159.00 160.20 152.70 154.80 17,677 -3.30(-2.09%)
Sep 23, 2019 158.70 159.30 154.50 158.10 10,851 +0.30(+0.19%)
Sep 20, 2019 164.40 167.40 157.20 157.80 23,763 -6.60(-4.01%)
Sep 19, 2019 167.40 169.50 163.80 164.40 11,930 -3.60(-2.14%)
Sep 18, 2019 167.70 168.30 163.20 168.00 16,007 +0.30(+0.18%)
Sep 17, 2019 171.60 171.60 165.00 167.70 16,064 -3.90(-2.27%)
Sep 16, 2019 172.80 177.90 167.40 171.60 21,266 -0.60(-0.35%)
Sep 13, 2019 169.50 173.70 168.60 172.20 18,683 +3.00(+1.77%)
Sep 12, 2019 173.10 173.40 164.10 169.20 18,125 -1.20(-0.70%)
Sep 11, 2019 162.30 172.20 162.30 170.40 23,084 +9.60(+5.97%)
Sep 10, 2019 158.40 161.10 156.60 160.80 21,287 +1.80(+1.13%)
Sep 09, 2019 164.10 164.40 157.80 159.00 15,589 -4.50(-2.75%)
Sep 06, 2019 158.10 165.90 154.50 163.50 26,070 +6.60(+4.21%)
Sep 05, 2019 156.00 157.50 151.20 156.90 20,676 +2.10(+1.36%)
Sep 04, 2019 154.20 156.60 150.30 154.80 16,191 +2.10(+1.38%)
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.