Corbus Pharmaceuticals Holdings, Inc. (CRBP)

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Add to watchlist

0.2697

+0.0028

(+1.05%)

At close: 04:00PM EDT

0.2600

-0.01

(-3.60%)

After hours:

06:14PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Jun 2022	0.2700	0.2895	0.2633	0.2697	0.2697	496,545
27 Jun 2022	0.2730	0.2870	0.2630	0.2670	0.2670	765,200
24 Jun 2022	0.2960	0.3080	0.2500	0.2520	0.2520	965,100
23 Jun 2022	0.2890	0.2920	0.2710	0.2820	0.2820	532,200
22 Jun 2022	0.2900	0.2930	0.2710	0.2760	0.2760	334,500
21 Jun 2022	0.2850	0.3000	0.2660	0.2870	0.2870	559,100
17 Jun 2022	0.2450	0.3000	0.2320	0.3000	0.3000	1,065,100
16 Jun 2022	0.2570	0.2690	0.2220	0.2330	0.2330	951,500
15 Jun 2022	0.2530	0.2700	0.2530	0.2630	0.2630	590,200
14 Jun 2022	0.2730	0.2800	0.2530	0.2530	0.2530	475,200
13 Jun 2022	0.2900	0.2900	0.2600	0.2600	0.2600	614,800
10 Jun 2022	0.2980	0.3070	0.2810	0.2910	0.2910	656,600
09 Jun 2022	0.2940	0.3170	0.2820	0.2980	0.2980	727,900
08 Jun 2022	0.2810	0.3000	0.2810	0.2930	0.2930	426,800
07 Jun 2022	0.3040	0.3080	0.2700	0.2810	0.2810	917,400
06 Jun 2022	0.3090	0.3100	0.2800	0.2970	0.2970	248,300
03 Jun 2022	0.2940	0.3120	0.2900	0.3040	0.3040	428,800
02 Jun 2022	0.2980	0.3040	0.2850	0.2940	0.2940	376,200
01 Jun 2022	0.3000	0.3200	0.2720	0.3000	0.3000	1,675,700
31 May 2022	0.3000	0.3100	0.2850	0.3030	0.3030	1,221,700
27 May 2022	0.3040	0.3040	0.2900	0.2960	0.2960	473,400
26 May 2022	0.3000	0.3100	0.2900	0.3000	0.3000	986,700
25 May 2022	0.3170	0.3250	0.2910	0.3020	0.3020	708,800
24 May 2022	0.3200	0.3250	0.3040	0.3110	0.3110	412,000
23 May 2022	0.3190	0.3310	0.3010	0.3140	0.3140	1,084,200
20 May 2022	0.3500	0.3550	0.3220	0.3410	0.3410	1,282,300
19 May 2022	0.3300	0.3600	0.3300	0.3480	0.3480	1,306,500
18 May 2022	0.3070	0.3460	0.2900	0.3300	0.3300	3,247,800
17 May 2022	0.2830	0.3150	0.2830	0.2960	0.2960	1,604,900
16 May 2022	0.2490	0.4080	0.2300	0.2980	0.2980	30,800,200
13 May 2022	0.2300	0.2360	0.2100	0.2140	0.2140	5,064,700
12 May 2022	0.2300	0.2400	0.2080	0.2100	0.2100	2,105,000
11 May 2022	0.2700	0.2800	0.2300	0.2370	0.2370	682,900
10 May 2022	0.2980	0.2980	0.2510	0.2580	0.2580	805,600
09 May 2022	0.3100	0.3100	0.2600	0.2650	0.2650	896,800
06 May 2022	0.3190	0.3190	0.2920	0.2930	0.2930	946,600
05 May 2022	0.3330	0.3350	0.3150	0.3150	0.3150	382,800
04 May 2022	0.3480	0.3480	0.3150	0.3260	0.3260	444,600
03 May 2022	0.3400	0.3500	0.3330	0.3370	0.3370	274,000
02 May 2022	0.3400	0.3450	0.3220	0.3380	0.3380	354,600
29 Apr 2022	0.3450	0.3500	0.3310	0.3390	0.3390	201,300
28 Apr 2022	0.3510	0.3580	0.3210	0.3500	0.3500	352,800
27 Apr 2022	0.3450	0.3600	0.3310	0.3380	0.3380	551,000
26 Apr 2022	0.3400	0.3500	0.3300	0.3310	0.3310	545,400
25 Apr 2022	0.3600	0.3690	0.3310	0.3470	0.3470	713,400
22 Apr 2022	0.3710	0.3800	0.3520	0.3600	0.3600	390,600
21 Apr 2022	0.3800	0.3930	0.3650	0.3680	0.3680	448,300
20 Apr 2022	0.3700	0.3900	0.3670	0.3760	0.3760	233,800
19 Apr 2022	0.3600	0.3900	0.3600	0.3740	0.3740	590,900
18 Apr 2022	0.3800	0.3830	0.3500	0.3640	0.3640	673,600
14 Apr 2022	0.4030	0.4170	0.3750	0.3750	0.3750	699,000
13 Apr 2022	0.4300	0.4400	0.3920	0.4000	0.4000	918,700
12 Apr 2022	0.4300	0.4360	0.4060	0.4080	0.4080	367,000
11 Apr 2022	0.4130	0.4370	0.4000	0.4060	0.4060	548,900
08 Apr 2022	0.4300	0.4520	0.3980	0.4000	0.4000	1,116,500
07 Apr 2022	0.4400	0.4530	0.4200	0.4220	0.4220	540,500
06 Apr 2022	0.4800	0.4900	0.4400	0.4410	0.4410	912,800
05 Apr 2022	0.5000	0.5200	0.4800	0.4860	0.4860	776,300
04 Apr 2022	0.5460	0.5500	0.5000	0.5150	0.5150	898,100
01 Apr 2022	0.5360	0.5550	0.5300	0.5330	0.5330	575,800
31 Mar 2022	0.5120	0.5400	0.5100	0.5320	0.5320	761,000
30 Mar 2022	0.5510	0.5690	0.4900	0.5120	0.5120	1,625,500
29 Mar 2022	0.4920	0.5500	0.4750	0.5400	0.5400	1,365,500
28 Mar 2022	0.4880	0.5000	0.4620	0.4900	0.4900	1,962,700
25 Mar 2022	0.5600	0.6240	0.5100	0.5460	0.5460	4,632,000
24 Mar 2022	0.4810	0.5200	0.4700	0.5000	0.5000	3,208,500
23 Mar 2022	0.4600	0.4950	0.4510	0.4760	0.4760	967,800
22 Mar 2022	0.4700	0.4940	0.4500	0.4600	0.4600	1,403,500
21 Mar 2022	0.4200	0.5050	0.4000	0.4560	0.4560	4,319,400
18 Mar 2022	0.4360	0.4600	0.3300	0.3300	0.3300	1,810,600
17 Mar 2022	0.4040	0.4590	0.4000	0.4280	0.4280	858,300
16 Mar 2022	0.3890	0.4200	0.3860	0.4120	0.4120	540,600
15 Mar 2022	0.4000	0.4200	0.3800	0.3800	0.3800	655,600
14 Mar 2022	0.4000	0.4280	0.3800	0.4280	0.4280	1,075,600
11 Mar 2022	0.3900	0.4300	0.3820	0.3990	0.3990	1,081,200
10 Mar 2022	0.3680	0.3820	0.3500	0.3800	0.3800	486,700
09 Mar 2022	0.3640	0.3850	0.3500	0.3670	0.3670	1,162,200
08 Mar 2022	0.3250	0.3500	0.3180	0.3400	0.3400	895,200
07 Mar 2022	0.3370	0.3400	0.3100	0.3180	0.3180	1,329,700
04 Mar 2022	0.3730	0.3730	0.3300	0.3380	0.3380	806,500
03 Mar 2022	0.3550	0.3700	0.3500	0.3580	0.3580	700,500
02 Mar 2022	0.3300	0.3820	0.3300	0.3570	0.3570	1,778,500
01 Mar 2022	0.3480	0.3550	0.3200	0.3200	0.3200	480,300
28 Feb 2022	0.3500	0.3500	0.3330	0.3460	0.3460	558,500
25 Feb 2022	0.3300	0.3520	0.3300	0.3460	0.3460	466,000
24 Feb 2022	0.3060	0.3340	0.3000	0.3340	0.3340	992,200
23 Feb 2022	0.3300	0.3440	0.3250	0.3260	0.3260	688,900
22 Feb 2022	0.3430	0.3500	0.3150	0.3210	0.3210	1,955,400
18 Feb 2022	0.3600	0.3650	0.3450	0.3470	0.3470	698,900
17 Feb 2022	0.4000	0.4000	0.3510	0.3540	0.3540	1,283,600
16 Feb 2022	0.3950	0.4040	0.3850	0.3910	0.3910	1,015,300
15 Feb 2022	0.3800	0.3990	0.3800	0.3970	0.3970	896,400
14 Feb 2022	0.3800	0.4000	0.3700	0.3730	0.3730	760,600
11 Feb 2022	0.4100	0.4150	0.3500	0.3810	0.3810	6,430,000
10 Feb 2022	0.4300	0.4380	0.4000	0.4100	0.4100	1,230,200
09 Feb 2022	0.4220	0.4320	0.4100	0.4320	0.4320	1,747,500
08 Feb 2022	0.4300	0.4360	0.4060	0.4170	0.4170	726,200
07 Feb 2022	0.4000	0.4340	0.4000	0.4210	0.4210	1,030,000
04 Feb 2022	0.4250	0.4400	0.3910	0.4090	0.4090	2,973,400
03 Feb 2022	0.4400	0.4590	0.4280	0.4300	0.4300	5,094,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5010,981.54-37.08(-0.34%)

NZD/USD0.6239-0.0065(-1.02%)

ALL ORDS6,953.40+59.80(+0.87%)

OIL111.82+0.06(+0.05%)

GOLD1,821.10-0.10(-0.01%)

Corbus Pharmaceuticals Holdings, Inc. (CRBP)

NZX 50
10,981.54
-37.08(-0.34%)

NZD/USD
0.6239
-0.0065(-1.02%)

ALL ORDS
6,953.40
+59.80(+0.87%)

OIL
111.82
+0.06(+0.05%)

GOLD
1,821.10
-0.10(-0.01%)