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 (%)
Jan 29, 2016 39.30 45.00 39.00 42.30 5,131 +3.30(+8.46%)
Jan 28, 2016 43.80 44.10 37.20 39.00 3,309 -3.60(-8.45%)
Jan 27, 2016 42.60 43.57 42.00 42.60 579 +0.30(+0.71%)
Jan 26, 2016 42.90 44.70 42.30 42.30 1,581 -0.30(-0.70%)
Jan 25, 2016 45.00 45.00 42.60 42.60 3,132 -2.40(-5.33%)
Jan 22, 2016 45.30 46.80 44.10 45.00 3,884 +2.64(+6.23%)
Jan 21, 2016 36.30 44.40 36.30 42.36 4,041 +6.06(+16.69%)
Jan 20, 2016 31.20 36.60 31.20 36.30 1,768 +3.90(+12.04%)
Jan 19, 2016 33.60 33.67 30.30 32.40 3,657 -0.90(-2.70%)
Jan 15, 2016 35.40 33.30 33.30 33.30 806 -3.90(-10.48%)
Jan 14, 2016 40.50 40.50 32.40 37.20 4,464 -3.60(-8.82%)
Jan 13, 2016 42.90 43.50 40.52 40.80 2,076 -3.60(-8.11%)
Jan 12, 2016 45.60 45.90 42.90 44.40 2,535 -0.30(-0.67%)
Jan 11, 2016 43.20 45.90 43.20 44.70 2,334 +1.50(+3.47%)
Jan 08, 2016 43.50 44.70 40.50 43.20 1,885 +1.20(+2.86%)
Jan 07, 2016 41.10 43.08 39.90 42.00 2,920 -0.55(-1.30%)
Jan 06, 2016 46.20 46.50 40.20 42.55 6,636 -3.53(-7.66%)
Jan 05, 2016 48.30 48.60 45.00 46.08 2,480 -2.22(-4.59%)
Jan 04, 2016 49.80 49.80 47.10 48.30 1,645 -1.20(-2.42%)
Dec 31, 2015 47.40 49.50 49.50 49.50 1,890 +1.20(+2.48%)
Dec 30, 2015 48.60 48.60 47.40 48.30 1,505 +0.00(+0.00%)
Dec 29, 2015 49.50 50.10 48.30 48.30 4,541 -0.60(-1.23%)
Dec 28, 2015 49.20 50.10 48.81 48.90 5,833 +0.30(+0.62%)
Dec 24, 2015 48.30 48.60 48.60 48.60 2,406 -0.30(-0.61%)
Dec 23, 2015 48.30 50.40 48.30 48.90 3,235 +0.60(+1.24%)
Dec 22, 2015 48.00 50.40 48.00 48.30 2,111 +0.90(+1.90%)
Dec 21, 2015 47.70 48.90 45.60 47.40 1,368 +0.60(+1.28%)
Dec 18, 2015 47.33 48.60 46.80 46.80 2,066 -0.60(-1.27%)
Dec 17, 2015 47.40 49.20 46.20 47.40 1,255 -0.30(-0.63%)
Dec 16, 2015 48.90 49.20 47.70 47.70 1,306 -0.30(-0.62%)
Dec 15, 2015 45.30 49.50 45.00 48.00 1,972 +3.00(+6.67%)
Dec 14, 2015 47.40 47.70 45.00 45.00 3,926 -2.40(-5.06%)
Dec 11, 2015 46.50 49.46 45.60 47.40 6,063 -0.90(-1.86%)
Dec 10, 2015 49.20 50.40 48.00 48.30 8,382 -1.20(-2.42%)
Dec 09, 2015 49.50 51.90 49.20 49.50 4,153 +0.00(+0.00%)
Dec 08, 2015 51.00 54.60 49.20 49.50 7,044 -1.20(-2.37%)
Dec 07, 2015 51.00 52.50 49.80 50.70 3,530 +0.00(+0.00%)
Dec 04, 2015 51.60 51.60 49.50 50.70 1,447 +0.00(+0.00%)
Dec 03, 2015 52.80 52.80 50.10 50.70 2,865 -2.10(-3.98%)
Dec 02, 2015 52.80 53.70 52.50 52.80 1,942 -0.90(-1.68%)
Dec 01, 2015 54.00 55.50 52.20 53.70 2,732 +0.30(+0.56%)
Nov 30, 2015 54.00 56.40 53.40 53.40 5,306 -0.60(-1.11%)
Nov 27, 2015 52.80 55.80 52.80 54.00 7,524 +1.20(+2.27%)
Nov 25, 2015 52.86 52.80 52.80 52.80 4,230 -0.30(-0.56%)
Nov 24, 2015 53.10 54.60 51.60 53.10 6,325 +0.60(+1.14%)
Nov 23, 2015 51.00 53.70 49.95 52.50 4,360 +1.50(+2.94%)
Nov 20, 2015 50.10 51.30 50.10 51.00 1,376 +0.60(+1.19%)
Nov 19, 2015 51.00 51.00 49.50 50.40 1,108 +0.00(+0.00%)
Nov 18, 2015 51.90 51.90 50.40 50.40 1,656 -0.90(-1.75%)
Nov 17, 2015 51.00 52.50 50.28 51.30 1,583 +0.30(+0.59%)
Nov 16, 2015 50.70 51.00 50.10 51.00 744 +0.00(+0.00%)
Nov 13, 2015 51.90 52.11 49.80 51.00 1,650 -0.30(-0.58%)
Nov 12, 2015 49.50 53.40 49.20 51.30 6,365 +1.80(+3.64%)
Nov 11, 2015 49.80 51.00 49.20 49.50 2,083 +0.00(+0.00%)
Nov 10, 2015 49.80 50.10 49.35 49.50 1,262 -0.90(-1.79%)
Nov 09, 2015 51.00 53.40 49.50 50.40 2,092 +0.00(+0.00%)
Nov 06, 2015 49.50 51.30 49.50 50.40 1,184 +0.30(+0.60%)
Nov 05, 2015 53.10 53.11 49.20 50.10 1,580 -3.30(-6.18%)
Nov 04, 2015 53.40 53.70 51.90 53.40 970 +0.90(+1.71%)
Nov 03, 2015 50.70 54.30 48.60 52.50 5,078 +2.70(+5.42%)
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.