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 30, 2023 4.830 6.690 4.755 6.690 46,973 +1.84(+37.94%)
Nov 29, 2023 4.230 5.090 4.230 4.850 27,616 +0.69(+16.59%)
Nov 28, 2023 4.060 4.400 4.060 4.160 8,856 -0.05(-1.19%)
Nov 27, 2023 4.310 4.400 4.052 4.210 11,746 -0.13(-3.00%)
Nov 24, 2023 4.140 4.340 4.000 4.340 3,325 +0.04(+0.93%)
Nov 22, 2023 4.430 4.600 4.060 4.300 9,246 +0.10(+2.38%)
Nov 21, 2023 4.515 4.717 4.200 4.200 18,683 -0.40(-8.70%)
Nov 20, 2023 4.530 4.600 4.408 4.600 6,014 -0.01(-0.22%)
Nov 17, 2023 4.450 4.720 4.260 4.610 28,229 +0.19(+4.30%)
Nov 16, 2023 4.750 4.903 4.010 4.420 20,225 -0.09(-2.00%)
Nov 15, 2023 3.700 4.930 3.700 4.510 44,385 +0.64(+16.54%)
Nov 14, 2023 3.390 3.880 3.390 3.870 18,523 +0.71(+22.47%)
Nov 13, 2023 3.080 3.500 3.033 3.160 20,246 -0.09(-2.77%)
Nov 10, 2023 3.540 3.550 3.110 3.250 11,242 +0.04(+1.25%)
Nov 09, 2023 3.790 3.940 3.200 3.210 47,525 -0.61(-15.97%)
Nov 08, 2023 4.400 4.400 3.820 3.820 16,805 -0.38(-9.05%)
Nov 07, 2023 4.680 4.830 3.995 4.200 35,693 -0.84(-16.67%)
Nov 06, 2023 5.200 5.290 5.040 5.040 5,319 -0.19(-3.63%)
Nov 03, 2023 4.750 5.356 4.740 5.230 9,996 +0.36(+7.39%)
Nov 02, 2023 5.236 5.449 4.660 4.870 29,125 -0.18(-3.56%)
Nov 01, 2023 5.010 5.450 5.010 5.050 9,035 -0.40(-7.34%)
Oct 31, 2023 5.250 5.470 5.090 5.450 9,620 -0.03(-0.55%)
Oct 30, 2023 5.592 5.592 5.050 5.480 14,094 +0.27(+5.18%)
Oct 27, 2023 5.020 5.510 5.000 5.210 13,518 +0.08(+1.56%)
Oct 26, 2023 5.720 5.790 5.030 5.130 10,227 -0.59(-10.31%)
Oct 25, 2023 5.710 6.400 5.710 5.720 20,969 -0.10(-1.72%)
Oct 24, 2023 5.730 5.978 5.710 5.820 6,962 +0.03(+0.52%)
Oct 23, 2023 6.000 6.023 5.790 5.790 10,462 -0.21(-3.50%)
Oct 20, 2023 6.130 6.130 6.000 6.000 5,780 -0.02(-0.33%)
Oct 19, 2023 6.010 6.330 6.010 6.020 5,003 +0.02(+0.33%)
Oct 18, 2023 6.000 6.290 6.000 6.000 6,969 -0.02(-0.33%)
Oct 17, 2023 6.000 6.300 6.000 6.020 11,980 +0.00(+0.00%)
Oct 16, 2023 6.180 6.390 6.000 6.020 7,125 -0.01(-0.17%)
Oct 13, 2023 6.330 6.330 6.000 6.030 5,176 +0.00(+0.00%)
Oct 12, 2023 6.030 6.190 6.000 6.030 12,056 -0.04(-0.66%)
Oct 11, 2023 6.170 6.385 6.050 6.070 4,768 -0.16(-2.57%)
Oct 10, 2023 6.182 6.390 6.182 6.230 4,511 -0.14(-2.20%)
Oct 09, 2023 6.300 6.490 6.190 6.370 3,633 -0.07(-1.09%)
Oct 06, 2023 6.200 6.590 6.160 6.440 5,980 -0.04(-0.62%)
Oct 05, 2023 6.160 6.740 6.160 6.480 6,708 +0.32(+5.19%)
Oct 04, 2023 6.110 6.785 6.107 6.160 8,462 -0.11(-1.75%)
Oct 03, 2023 6.440 6.440 6.050 6.270 4,385 -0.17(-2.64%)
Oct 02, 2023 6.460 6.740 6.440 6.440 5,160 -0.30(-4.45%)
Sep 29, 2023 6.280 6.740 6.280 6.740 4,050 +0.08(+1.20%)
Sep 28, 2023 6.290 6.700 6.140 6.660 14,117 +0.31(+4.88%)
Sep 27, 2023 6.430 6.820 6.124 6.350 6,320 -0.08(-1.24%)
Sep 26, 2023 6.400 6.970 6.400 6.430 7,216 +0.37(+6.11%)
Sep 25, 2023 6.520 6.510 6.060 6.060 9,410 -0.74(-10.88%)
Sep 22, 2023 6.500 7.000 6.500 6.800 8,674 +0.30(+4.62%)
Sep 21, 2023 6.600 6.770 6.500 6.500 11,615 -0.26(-3.85%)
Sep 20, 2023 6.890 7.110 6.760 6.760 3,149 -0.15(-2.17%)
Sep 19, 2023 7.100 7.191 6.910 6.910 8,724 -0.19(-2.68%)
Sep 18, 2023 6.820 7.200 6.820 7.100 9,339 +0.08(+1.14%)
Sep 15, 2023 6.780 7.020 6.626 7.020 19,482 +0.09(+1.30%)
Sep 14, 2023 6.990 7.000 6.750 6.930 8,292 +0.13(+1.91%)
Sep 13, 2023 6.810 7.100 6.760 6.800 7,858 +0.04(+0.59%)
Sep 12, 2023 7.140 7.140 6.740 6.760 5,639 -0.23(-3.29%)
Sep 11, 2023 6.800 7.119 6.530 6.990 11,041 +0.23(+3.40%)
Sep 08, 2023 6.970 7.122 6.720 6.760 8,151 -0.30(-4.25%)
Sep 07, 2023 7.080 7.080 6.900 7.060 4,242 +0.14(+2.02%)
Sep 06, 2023 6.860 7.280 6.690 6.920 16,558 +0.19(+2.82%)
Sep 05, 2023 6.880 6.880 6.500 6.730 13,060 +0.08(+1.20%)
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.