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 (%)
Oct 31, 2024 16.15 16.50 15.92 15.96 304,388 -0.61(-3.68%)
Oct 30, 2024 15.93 17.13 15.93 16.57 248,529 +0.37(+2.28%)
Oct 29, 2024 16.18 16.65 15.94 16.20 224,396 -0.14(-0.86%)
Oct 28, 2024 16.42 16.75 16.29 16.34 322,217 +0.03(+0.18%)
Oct 25, 2024 16.70 17.13 16.28 16.31 273,234 -0.30(-1.81%)
Oct 24, 2024 16.77 17.18 16.49 16.61 382,304 +0.02(+0.12%)
Oct 23, 2024 17.36 17.70 16.51 16.59 431,407 -0.87(-4.98%)
Oct 22, 2024 17.48 18.00 17.35 17.46 333,245 -0.21(-1.19%)
Oct 21, 2024 18.24 18.44 17.28 17.67 597,763 -0.74(-4.02%)
Oct 18, 2024 18.69 19.32 18.37 18.41 409,593 -0.22(-1.18%)
Oct 17, 2024 19.28 19.72 18.20 18.63 464,676 -0.50(-2.61%)
Oct 16, 2024 18.87 19.47 18.51 19.13 328,169 +0.26(+1.38%)
Oct 15, 2024 18.50 19.30 18.26 18.87 352,640 +0.18(+0.96%)
Oct 14, 2024 18.69 19.53 18.45 18.69 358,518 -0.09(-0.48%)
Oct 11, 2024 18.27 18.86 17.88 18.78 382,289 +0.46(+2.51%)
Oct 10, 2024 18.46 18.72 18.11 18.32 312,301 -0.20(-1.08%)
Oct 09, 2024 19.45 19.58 18.13 18.52 746,799 -1.06(-5.41%)
Oct 08, 2024 19.00 19.85 18.83 19.58 401,672 +0.59(+3.11%)
Oct 07, 2024 19.03 19.44 18.58 18.99 462,026 -0.22(-1.15%)
Oct 04, 2024 20.07 20.34 18.89 19.21 484,507 -0.70(-3.52%)
Oct 03, 2024 19.97 20.66 19.89 19.91 422,537 -0.20(-0.99%)
Oct 02, 2024 19.23 20.41 19.23 20.11 524,819 +0.88(+4.58%)
Oct 01, 2024 20.63 20.88 18.83 19.23 1,253,854 -1.40(-6.79%)
Sep 30, 2024 20.91 21.85 20.30 20.63 574,735 -0.29(-1.39%)
Sep 27, 2024 21.23 22.20 20.79 20.92 997,463 -0.57(-2.65%)
Sep 26, 2024 21.82 23.33 20.63 21.49 1,416,088 +0.14(+0.66%)
Sep 25, 2024 19.12 22.17 18.90 21.35 2,742,539 +3.01(+16.41%)
Sep 24, 2024 19.08 19.43 17.94 18.34 1,377,325 -0.65(-3.42%)
Sep 23, 2024 20.77 20.87 18.29 18.99 2,782,555 -0.52(-2.67%)
Sep 20, 2024 17.72 23.10 17.00 19.51 12,289,106 -32.19(-62.26%)
Sep 19, 2024 50.77 53.23 50.23 51.70 260,530 +2.37(+4.80%)
Sep 18, 2024 50.90 51.25 47.95 49.33 345,516 -1.57(-3.08%)
Sep 17, 2024 54.00 55.69 49.77 50.90 271,988 -2.98(-5.53%)
Sep 16, 2024 56.16 56.93 53.86 53.88 183,601 -1.93(-3.46%)
Sep 13, 2024 51.75 56.47 51.75 55.81 364,876 +4.23(+8.20%)
Sep 12, 2024 52.71 55.08 51.33 51.58 212,568 -1.13(-2.14%)
Sep 11, 2024 54.94 56.36 52.69 52.71 191,837 -3.57(-6.34%)
Sep 10, 2024 52.31 56.50 51.42 56.28 235,158 +3.57(+6.77%)
Sep 09, 2024 50.51 54.50 50.50 52.71 199,206 +2.67(+5.34%)
Sep 06, 2024 50.39 52.00 48.45 50.04 250,047 -0.73(-1.44%)
Sep 05, 2024 54.96 56.16 50.26 50.77 307,265 -4.61(-8.32%)
Sep 04, 2024 55.00 58.90 54.48 55.38 179,629 -0.31(-0.56%)
Sep 03, 2024 60.92 61.72 55.01 55.69 282,094 -5.49(-8.97%)
Aug 30, 2024 58.10 61.48 56.16 61.18 392,643 +3.17(+5.46%)
Aug 29, 2024 56.02 58.11 54.23 58.01 243,718 +2.14(+3.83%)
Aug 28, 2024 56.50 58.09 54.67 55.87 208,921 -1.37(-2.39%)
Aug 27, 2024 59.46 59.46 57.11 57.24 118,769 -2.01(-3.39%)
Aug 26, 2024 60.49 60.90 58.47 59.25 213,382 -0.45(-0.75%)
Aug 23, 2024 60.00 61.48 58.84 59.70 248,750 +0.18(+0.30%)
Aug 22, 2024 61.48 61.89 59.33 59.52 183,779 -2.03(-3.30%)
Aug 21, 2024 58.17 61.77 57.60 61.55 374,417 +4.27(+7.45%)
Aug 20, 2024 58.90 58.90 54.63 57.28 337,089 -0.92(-1.58%)
Aug 19, 2024 53.17 58.72 52.13 58.20 460,149 +4.68(+8.74%)
Aug 16, 2024 55.20 56.31 52.92 53.52 172,004 -1.39(-2.53%)
Aug 15, 2024 52.48 54.91 49.93 54.91 227,995 +2.90(+5.58%)
Aug 14, 2024 53.44 54.05 51.48 52.01 216,070 -0.97(-1.83%)
Aug 13, 2024 52.88 54.51 52.23 52.98 291,924 +0.57(+1.09%)
Aug 12, 2024 57.23 57.32 52.00 52.41 203,806 -4.16(-7.35%)
Aug 09, 2024 53.59 57.91 51.80 56.57 317,412 +2.97(+5.54%)
Aug 08, 2024 48.92 54.95 47.02 53.60 377,726 +5.30(+10.97%)
Aug 07, 2024 54.51 54.51 46.95 48.30 414,386 -4.64(-8.76%)
Aug 06, 2024 55.37 59.15 52.59 52.94 408,312 -2.09(-3.80%)
Aug 05, 2024 50.00 55.86 49.00 55.03 261,265 -1.63(-2.88%)
Aug 02, 2024 55.02 59.87 55.00 56.66 255,424 -2.41(-4.08%)
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.