Skip to main content

Corbus Pharmaceuticals Hldgs Inc (NQ: CRBP )

38.77 +0.57 (+1.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 229.50 231.00 222.00 222.00 14,194 -7.50(-3.27%)
Feb 27, 2018 234.00 235.50 226.50 229.50 13,322 -4.50(-1.92%)
Feb 26, 2018 231.00 235.50 226.50 234.00 10,887 +3.00(+1.30%)
Feb 23, 2018 229.50 232.50 222.00 231.00 19,599 +4.50(+1.99%)
Feb 22, 2018 226.50 226.50 20,073 -7.50(-3.21%)
Feb 21, 2018 232.50 241.50 229.50 234.00 19,268 +3.00(+1.30%)
Feb 20, 2018 240.00 243.00 223.50 231.00 31,816 -7.50(-3.14%)
Feb 16, 2018 238.50 238.50 238.50 0 -4.50(-1.85%)
Feb 15, 2018 222.00 232.50 213.00 243.00 57,956 +24.00(+10.96%)
Feb 14, 2018 214.50 222.00 213.00 219.00 15,673 +0.75(+0.34%)
Feb 13, 2018 210.00 219.00 207.15 218.25 14,717 +6.75(+3.19%)
Feb 12, 2018 211.50 217.50 202.50 211.50 19,242 +0.00(+0.00%)
Feb 09, 2018 207.00 211.50 195.00 211.50 46,684 +9.00(+4.44%)
Feb 08, 2018 213.00 215.94 204.00 202.50 22,931 -12.00(-5.59%)
Feb 07, 2018 211.50 217.50 210.00 214.50 20,513 +6.00(+2.88%)
Feb 06, 2018 196.50 214.50 196.50 208.50 37,391 +3.00(+1.46%)
Feb 05, 2018 210.00 220.05 201.00 205.50 44,416 -6.00(-2.84%)
Feb 02, 2018 210.00 223.50 210.00 211.50 34,949 -1.50(-0.70%)
Feb 01, 2018 229.50 229.50 204.25 213.00 58,606 -12.00(-5.33%)
Jan 31, 2018 246.00 252.38 213.00 225.00 74,819 -19.50(-7.98%)
Jan 30, 2018 292.50 298.65 232.50 244.50 143,448 -33.00(-11.89%)
Jan 29, 2018 267.00 279.00 264.00 277.50 38,563 +10.50(+3.93%)
Jan 26, 2018 267.00 270.00 264.00 267.00 13,956 +0.00(+0.00%)
Jan 25, 2018 276.00 279.00 264.00 267.00 18,250 -6.00(-2.20%)
Jan 24, 2018 273.00 285.00 264.00 273.00 45,027 +3.00(+1.11%)
Jan 23, 2018 264.00 277.50 262.50 270.00 76,420 +6.00(+2.27%)
Jan 22, 2018 249.00 265.50 247.50 264.00 41,669 +16.50(+6.67%)
Jan 19, 2018 259.50 262.50 242.97 247.50 54,821 +9.00(+3.77%)
Jan 18, 2018 247.50 247.50 234.00 238.50 16,077 -7.50(-3.05%)
Jan 17, 2018 237.00 246.00 235.50 246.00 14,083 +9.00(+3.80%)
Jan 16, 2018 247.50 253.50 237.00 237.00 22,028 -9.00(-3.66%)
Jan 12, 2018 246.00 246.00 246.00 0 -3.00(-1.20%)
Jan 11, 2018 241.50 252.00 240.00 249.00 22,619 +7.50(+3.11%)
Jan 10, 2018 243.00 241.50 13,143 +0.00(+0.00%)
Jan 09, 2018 247.50 250.50 240.00 241.50 14,625 -1.50(-0.62%)
Jan 08, 2018 237.00 247.50 226.50 243.00 31,313 +9.00(+3.85%)
Jan 05, 2018 250.50 259.13 228.00 234.00 29,211 -16.50(-6.59%)
Jan 04, 2018 255.00 265.50 243.00 250.50 40,061 -4.50(-1.76%)
Jan 03, 2018 243.00 261.00 238.50 255.00 80,947 +16.50(+6.92%)
Jan 02, 2018 216.00 240.00 213.00 238.50 67,760 +25.50(+11.97%)
Dec 29, 2017 213.00 213.00 213.00 0 -7.50(-3.40%)
Dec 28, 2017 217.50 222.00 214.50 220.50 16,594 +3.00(+1.38%)
Dec 27, 2017 213.00 217.50 210.00 217.50 19,037 +4.50(+2.11%)
Dec 26, 2017 205.50 213.00 204.00 213.00 22,176 +8.25(+4.03%)
Dec 22, 2017 207.00 210.00 202.50 204.75 13,861 -5.25(-2.50%)
Dec 21, 2017 208.50 210.00 203.25 210.00 11,713 +4.50(+2.19%)
Dec 20, 2017 201.00 207.00 201.00 205.50 14,434 +4.50(+2.24%)
Dec 19, 2017 207.00 210.00 199.50 201.00 23,413 -3.00(-1.47%)
Dec 18, 2017 216.00 217.50 202.50 204.00 28,374 -10.50(-4.90%)
Dec 15, 2017 217.50 225.00 213.00 214.50 56,261 -4.50(-2.05%)
Dec 14, 2017 220.50 229.50 216.00 219.00 37,526 +3.00(+1.39%)
Dec 13, 2017 211.50 222.00 211.50 216.00 19,159 +4.50(+2.13%)
Dec 12, 2017 213.00 216.00 210.00 211.50 16,049 +0.00(+0.00%)
Dec 11, 2017 229.50 229.50 208.50 211.50 32,937 -15.00(-6.62%)
Dec 08, 2017 228.00 232.50 225.00 226.50 8,812 +1.50(+0.67%)
Dec 07, 2017 217.50 228.00 216.65 225.00 11,474 +7.50(+3.45%)
Dec 06, 2017 223.50 223.50 213.00 217.50 13,232 -6.00(-2.68%)
Dec 05, 2017 231.00 231.00 222.00 223.50 10,887 -4.50(-1.97%)
Dec 04, 2017 237.00 237.00 232.50 228.00 13,146 -4.50(-1.94%)
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.