Skip to main content

Corbus Pharmaceuticals Hldgs Inc (NQ: CRBP )

43.50 +0.81 (+1.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 42.04 43.71 41.64 43.50 93,451 +0.81(+1.90%)
May 28, 2024 46.23 46.25 41.59 42.69 140,525 -2.33(-5.18%)
May 24, 2024 40.97 45.53 40.36 45.02 162,732 +3.64(+8.80%)
May 23, 2024 45.07 45.87 40.68 41.38 146,592 -3.58(-7.96%)
May 22, 2024 44.75 45.74 41.62 44.96 148,001 -0.24(-0.53%)
May 21, 2024 48.30 50.42 44.58 45.20 342,086 -3.35(-6.90%)
May 20, 2024 45.00 49.18 44.51 48.55 301,323 +3.55(+7.89%)
May 17, 2024 45.81 46.22 43.63 45.00 123,942 -0.92(-2.00%)
May 16, 2024 44.49 46.30 43.78 45.92 124,269 +1.78(+4.03%)
May 15, 2024 43.52 46.00 43.51 44.14 251,847 +1.15(+2.68%)
May 14, 2024 42.44 43.64 42.37 42.99 106,444 +0.12(+0.28%)
May 13, 2024 44.80 44.80 41.67 42.87 151,982 -0.12(-0.28%)
May 10, 2024 43.65 43.88 40.51 42.99 92,145 -0.75(-1.71%)
May 09, 2024 43.52 43.84 42.24 43.74 650,385 +1.35(+3.18%)
May 08, 2024 39.99 44.66 39.31 42.39 779,421 +2.62(+6.59%)
May 07, 2024 37.97 40.34 37.91 39.77 160,189 +0.95(+2.45%)
May 06, 2024 38.78 39.24 37.52 38.82 108,035 +0.05(+0.13%)
May 03, 2024 38.79 39.23 37.41 38.77 134,688 +0.57(+1.49%)
May 02, 2024 38.09 39.37 37.62 38.20 180,366 +0.95(+2.55%)
May 01, 2024 36.77 38.58 36.60 37.25 133,291 +0.21(+0.57%)
Apr 30, 2024 35.14 37.04 34.85 37.04 197,555 +1.40(+3.93%)
Apr 29, 2024 34.53 36.24 34.49 35.64 92,847 +1.39(+4.06%)
Apr 26, 2024 33.33 34.62 32.27 34.25 96,876 +0.75(+2.24%)
Apr 25, 2024 34.51 35.09 32.03 33.50 142,333 -2.04(-5.74%)
Apr 24, 2024 37.97 38.39 34.24 35.54 221,002 -2.20(-5.83%)
Apr 23, 2024 37.83 40.08 37.51 37.74 500,508 +0.04(+0.11%)
Apr 22, 2024 38.73 39.94 36.82 37.70 94,730 -1.54(-3.92%)
Apr 19, 2024 35.79 39.86 35.79 39.24 283,601 +2.71(+7.42%)
Apr 18, 2024 36.17 37.78 35.19 36.53 128,015 -0.63(-1.70%)
Apr 17, 2024 41.12 41.12 36.09 37.16 419,840 -3.96(-9.63%)
Apr 16, 2024 42.71 45.00 40.96 41.12 353,278 -1.60(-3.75%)
Apr 15, 2024 40.68 42.98 39.58 42.72 347,486 +1.87(+4.58%)
Apr 12, 2024 39.65 40.99 39.17 40.85 291,783 +0.85(+2.13%)
Apr 11, 2024 38.10 40.15 37.00 40.00 186,773 +1.85(+4.85%)
Apr 10, 2024 36.03 38.56 35.50 38.15 65,900 +0.68(+1.81%)
Apr 09, 2024 40.33 40.88 36.01 37.47 232,344 -2.69(-6.70%)
Apr 08, 2024 40.06 42.42 37.50 40.16 208,998 +0.19(+0.48%)
Apr 05, 2024 39.62 40.35 38.51 39.97 151,847 +1.00(+2.57%)
Apr 04, 2024 39.59 40.73 38.77 38.97 161,361 +0.47(+1.22%)
Apr 03, 2024 37.01 40.29 37.01 38.50 274,208 +1.04(+2.78%)
Apr 02, 2024 37.21 40.63 35.51 37.46 270,890 -0.53(-1.40%)
Apr 01, 2024 39.24 40.94 37.99 37.99 173,189 -1.25(-3.19%)
Mar 28, 2024 35.42 40.00 35.16 39.24 235,133 +3.67(+10.32%)
Mar 27, 2024 36.03 36.53 33.24 35.57 179,249 -0.58(-1.60%)
Mar 26, 2024 35.42 38.29 35.34 36.15 239,803 +0.52(+1.46%)
Mar 25, 2024 35.80 36.55 35.00 35.63 296,517 +0.69(+1.97%)
Mar 22, 2024 37.02 38.00 34.44 34.94 187,550 -3.21(-8.41%)
Mar 21, 2024 38.70 39.46 37.26 38.15 361,153 -1.02(-2.60%)
Mar 20, 2024 42.56 43.76 38.65 39.17 275,198 -3.59(-8.40%)
Mar 19, 2024 39.50 43.86 39.50 42.76 134,563 +1.14(+2.74%)
Mar 18, 2024 43.13 43.13 39.01 41.62 328,216 -2.06(-4.72%)
Mar 15, 2024 45.55 46.74 42.28 43.68 633,349 -1.45(-3.21%)
Mar 14, 2024 45.31 48.07 43.98 45.13 296,219 -1.95(-4.14%)
Mar 13, 2024 46.36 49.87 45.15 47.08 479,387 +2.50(+5.61%)
Mar 12, 2024 40.12 45.36 39.82 44.58 596,044 +6.30(+16.46%)
Mar 11, 2024 43.49 43.49 37.01 38.28 410,443 -6.65(-14.80%)
Mar 08, 2024 39.62 46.19 38.15 44.93 773,146 +4.61(+11.43%)
Mar 07, 2024 35.86 42.60 35.86 40.32 888,022 +6.74(+20.07%)
Mar 06, 2024 38.95 38.99 33.58 33.58 192,353 -1.02(-2.95%)
Mar 05, 2024 36.00 38.06 32.17 34.60 438,729 -1.72(-4.74%)
Mar 04, 2024 34.79 37.80 33.50 36.32 370,214 +1.32(+3.77%)
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.