New Zealand markets open in 1 hour 30 minutes

Corbus Pharmaceuticals Holdings, Inc. (CRBP)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
58.00+4.97 (+9.37%)
At close: 04:00PM EDT
54.84 -3.16 (-5.45%)
After hours: 06:42PM EDT
Time period:
21 Jul 2023 - 21 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 202453.0559.3252.7858.0058.00206,800
18 Jul 202458.9661.0252.5553.0353.03285,400
17 Jul 202458.8860.0157.3658.9558.95304,100
16 Jul 202459.8761.1858.8260.2860.28342,200
15 Jul 202459.0060.9258.4559.2659.26341,900
12 Jul 202454.1060.6453.3258.9058.90613,000
11 Jul 202452.7354.3651.9153.3453.34381,400
10 Jul 202451.3252.6850.3751.4951.49298,900
09 Jul 202451.9952.4950.5351.0851.08290,600
08 Jul 202451.1552.0150.3850.9750.97240,900
05 Jul 202449.5151.3848.5050.3150.31248,200
03 Jul 202448.2850.4948.2049.6649.66133,200
02 Jul 202449.0650.2547.7648.0148.01182,800
01 Jul 202444.9049.9644.8549.4049.40276,500
28 Jun 202444.0445.4942.0945.2545.251,774,800
27 Jun 202443.7845.3142.6243.8843.88206,100
26 Jun 202446.3046.3042.5443.4943.49199,900
25 Jun 202443.7445.9443.3044.3544.35345,100
24 Jun 202442.6343.7341.7143.5143.51228,300
21 Jun 202442.6843.8541.9142.4842.48533,900
20 Jun 202443.3744.9741.7842.6742.67294,700
18 Jun 202443.0343.9840.6143.8143.81418,800
17 Jun 202448.3149.4743.6144.2144.21329,700
14 Jun 202452.3352.5048.2650.1050.10260,200
13 Jun 202451.0754.3850.7952.8952.89301,500
12 Jun 202451.0055.4150.6351.2551.25390,000
11 Jun 202443.8750.4943.8750.3150.31411,600
10 Jun 202444.0745.8443.4243.8743.87104,000
07 Jun 202445.0046.0542.0044.1344.13243,800
06 Jun 202447.2947.3145.3646.6046.60219,600
05 Jun 202447.4549.0646.0047.0247.02193,500
04 Jun 202446.8349.8246.1647.1147.11279,300
03 Jun 202445.0050.4843.4046.8346.83596,600
31 May 202441.4944.3141.2842.8042.80166,800
30 May 202442.7745.6541.4941.5041.50223,900
29 May 202442.0443.7141.6443.5043.5093,500
28 May 202446.2346.2541.6042.6942.69140,500
24 May 202440.9745.5340.3645.0245.02162,700
23 May 202445.0745.8740.6841.3841.38146,500
22 May 202444.7545.7441.6244.9644.96148,000
21 May 202448.3050.4244.5845.2045.20342,100
20 May 202445.0049.1844.5148.5548.55301,300
17 May 202445.8146.2243.6345.0045.00123,900
16 May 202444.4946.3043.7845.9245.92124,200
15 May 202443.5246.0043.5144.1444.14251,800
14 May 202442.4443.6442.3742.9942.99106,400
13 May 202444.8044.8041.6742.8742.87152,000
10 May 202443.6543.8840.5142.9942.9992,100
09 May 202443.5243.8442.2443.7443.74650,400
08 May 202439.9944.6639.3142.3942.39779,200
07 May 202437.9740.3437.9039.7739.77160,200
06 May 202438.7839.2437.5238.8238.82108,000
03 May 202438.7939.2337.4138.7738.77134,700
02 May 202438.0939.3737.6238.2038.20180,400
01 May 202436.7738.5836.6037.2537.25133,300
30 Apr 202435.1437.0434.8537.0437.04197,500
29 Apr 202434.5336.2434.4935.6435.6492,800
26 Apr 202433.3334.6332.2734.2534.2596,900
25 Apr 202434.5135.0932.0333.5033.50142,300
24 Apr 202437.9738.4434.2435.5435.54221,000
23 Apr 202437.8340.0837.5137.7437.74500,500
22 Apr 202438.7339.9436.8237.7037.7094,700
19 Apr 202435.7939.8635.7939.2439.24283,600
18 Apr 202436.1737.7835.1936.5336.53128,000
17 Apr 202441.1241.1236.0937.1637.16419,800
16 Apr 202442.7145.0040.9641.1241.12353,300
15 Apr 202440.6842.9839.5842.7242.72347,500
12 Apr 202439.6540.9939.1740.8540.85291,700
11 Apr 202438.1040.1537.0040.0040.00186,700
10 Apr 202436.0338.5635.5038.1538.1565,900
09 Apr 202440.3340.8836.0137.4737.47232,300
08 Apr 202440.0642.4237.5040.1640.16209,000
05 Apr 202439.6240.3538.5139.9739.97151,800
04 Apr 202439.5940.7238.7738.9738.97161,400
03 Apr 202437.0140.2937.0138.5038.50274,200
02 Apr 202437.2140.6335.5137.4637.46270,900
01 Apr 202439.2440.9437.9937.9937.99173,200
28 Mar 202435.4240.0035.1639.2439.24235,000
27 Mar 202436.0336.5333.2435.5735.57179,200
26 Mar 202435.4238.2935.3436.1536.15239,800
25 Mar 202435.8036.5635.0035.6335.63296,500
22 Mar 202437.0238.0034.4434.9434.94187,500
21 Mar 202438.7039.4637.2638.1538.15361,200
20 Mar 202442.5643.7638.6539.1739.17275,100
19 Mar 202439.5043.8639.5042.7642.76134,600
18 Mar 202443.1343.1339.0141.6241.62328,400
15 Mar 202445.5546.7442.2843.6843.68633,300
14 Mar 202445.3148.0743.9845.1345.13296,200
13 Mar 202446.3649.8745.1547.0847.08479,400
12 Mar 202440.1245.3639.8244.5844.58596,000
11 Mar 202443.4943.4937.0138.2838.28410,600
08 Mar 202439.6246.1938.1544.9344.93771,100
07 Mar 202435.8642.6035.8640.3240.32888,000
06 Mar 202438.9538.9933.5833.5833.58192,300
05 Mar 202436.0038.0632.1734.6034.60438,700
04 Mar 202434.7937.7933.5036.3236.32370,400
01 Mar 202430.8135.0030.3635.0035.00335,300
29 Feb 202428.2531.5126.8230.9030.90649,600
28 Feb 202425.6128.5025.2228.0028.00140,600
27 Feb 202428.6528.6526.0726.0726.07244,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...