New Zealand markets closed

Corbus Pharmaceuticals Holdings, Inc. (CRBP)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.1715-0.0032 (-1.83%)
At close: 04:00PM EST
0.1744 +0.00 (+1.69%)
After hours: 07:52PM EST
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20230.17500.18800.17100.17200.17201,837,700
02 Feb 20230.17000.18900.17000.17500.17506,778,300
01 Feb 20230.16000.16500.15600.16400.16401,501,200
31 Jan 20230.15200.16000.15000.15500.15501,429,000
30 Jan 20230.14700.15000.14000.15000.15001,008,100
27 Jan 20230.14000.15000.13800.14500.14501,358,900
26 Jan 20230.14700.14700.13700.14000.1400905,700
25 Jan 20230.14700.14900.13500.13800.1380747,100
24 Jan 20230.14100.14300.13600.14000.1400827,800
23 Jan 20230.14500.14500.13500.14000.14001,048,000
20 Jan 20230.14000.14500.13500.14000.1400903,100
19 Jan 20230.13800.14500.13300.14000.14001,015,800
18 Jan 20230.15000.15000.13500.13800.13801,436,700
17 Jan 20230.14400.14800.13700.14700.14701,456,400
13 Jan 20230.13900.14800.13600.14500.14502,394,900
12 Jan 20230.14000.14000.12600.13900.13901,396,500
11 Jan 20230.13300.13900.13200.13800.13801,001,500
10 Jan 20230.13800.13900.13000.13700.1370955,400
09 Jan 20230.14100.14100.12900.13800.13802,060,300
06 Jan 20230.13000.14500.12500.14500.14501,967,500
05 Jan 20230.13400.13400.12200.13100.13101,639,100
04 Jan 20230.11800.13500.11600.13000.13002,554,900
03 Jan 20230.11800.11800.11100.11800.11801,190,500
30 Dec 20220.11000.11800.10600.11100.11102,344,300
29 Dec 20220.10600.11300.10500.11100.1110887,900
28 Dec 20220.10700.11600.10300.10900.10901,131,900
27 Dec 20220.11800.11900.10200.11000.11002,007,200
23 Dec 20220.11500.12000.11100.11900.11901,068,100
22 Dec 20220.11400.12000.11000.11900.11901,656,600
21 Dec 20220.11000.11800.11000.11000.11001,098,200
20 Dec 20220.11500.11900.11000.11000.11001,365,900
19 Dec 20220.11700.12000.11100.11500.11501,414,700
16 Dec 20220.12000.12400.11500.12300.1230932,000
15 Dec 20220.11900.12600.11100.12400.12401,398,700
14 Dec 20220.12400.12600.11100.12000.12001,540,700
13 Dec 20220.12300.12800.12000.12500.12501,243,000
12 Dec 20220.12500.12900.11500.12500.12501,440,300
09 Dec 20220.12700.12800.12100.12400.12401,007,100
08 Dec 20220.12800.12900.12000.12900.12901,827,900
07 Dec 20220.12100.12900.11300.12900.12903,448,800
06 Dec 20220.12500.13000.12100.12300.12302,882,000
05 Dec 20220.13100.13800.12900.12900.12903,032,100
02 Dec 20220.15100.15100.10800.13100.131013,331,400
01 Dec 20220.14900.17500.14000.15100.151014,618,100
30 Nov 20220.15600.22600.15300.19500.1950119,815,300
29 Nov 20220.11700.12600.11700.12200.12209,922,200
28 Nov 20220.11300.12400.11200.12000.12001,457,300
25 Nov 20220.12900.12900.11400.11500.1150994,900
23 Nov 20220.11200.11800.11000.11500.11501,988,600
22 Nov 20220.11700.11700.10500.10800.10802,461,400
21 Nov 20220.11700.11900.11100.11200.11201,407,800
18 Nov 20220.12200.12800.10700.11000.11003,561,700
17 Nov 20220.12800.13000.12000.12200.12202,970,300
16 Nov 20220.13500.13500.12800.12900.1290942,300
15 Nov 20220.13800.13900.12700.13500.13502,354,500
14 Nov 20220.13000.14000.13000.13900.13901,745,300
11 Nov 20220.13000.13800.12800.13200.13202,269,900
10 Nov 20220.12500.12900.11700.12900.12901,236,100
09 Nov 20220.12900.12900.12300.12500.1250666,200
08 Nov 20220.13100.13100.12600.12800.1280551,100
07 Nov 20220.12700.13000.12300.13000.1300704,300
04 Nov 20220.12500.12900.12100.12700.12701,255,400
03 Nov 20220.12500.12800.11900.12200.12201,678,700
02 Nov 20220.13500.13500.12500.12700.1270864,100
01 Nov 20220.13200.13400.12800.13300.1330867,500
31 Oct 20220.12400.14000.12300.13000.13001,318,000
28 Oct 20220.13200.13300.12300.12800.12801,260,900
27 Oct 20220.12800.14000.12800.13200.13201,328,700
26 Oct 20220.12000.13500.12000.13100.13103,059,900
25 Oct 20220.13000.13400.12200.12200.122012,165,800
24 Oct 20220.12300.12300.11100.11700.11702,736,400
21 Oct 20220.12500.13000.12100.12500.12503,159,700
20 Oct 20220.13300.15700.12000.13500.135036,909,400
19 Oct 20220.11500.11900.11200.11200.11202,059,400
18 Oct 20220.12000.12500.12000.12100.12102,685,500
17 Oct 20220.12500.12500.11800.11900.11902,474,500
14 Oct 20220.13000.13400.11500.12000.12004,356,300
13 Oct 20220.14100.14300.11200.13300.133022,233,600
12 Oct 20220.14400.14400.10000.11000.11004,489,300
11 Oct 20220.14700.16000.13500.13800.13805,760,100
10 Oct 20220.16000.16000.13600.14300.1430908,800
07 Oct 20220.17000.18000.15900.15900.15901,466,800
06 Oct 20220.17800.18600.16000.18200.18201,274,100
05 Oct 20220.17000.17000.16200.16900.1690270,500
04 Oct 20220.16500.17500.16000.16800.1680371,100
03 Oct 20220.17900.17900.15800.16800.1680712,300
30 Sept 20220.17900.17900.16500.16500.1650258,600
29 Sept 20220.17200.17500.16300.17500.1750429,600
28 Sept 20220.15900.18000.15200.17700.17701,049,700
27 Sept 20220.15800.16400.15000.15600.1560752,600
26 Sept 20220.17700.17700.15100.16000.16006,455,400
23 Sept 20220.18000.18600.17000.17100.1710746,500
22 Sept 20220.18600.19900.18000.18000.1800526,500
21 Sept 20220.18400.18900.18400.18600.1860466,100
20 Sept 20220.18500.19200.18500.18500.1850539,600
19 Sept 20220.20100.20400.18700.19000.1900605,200
16 Sept 20220.20800.21000.18900.20800.20801,560,600
15 Sept 20220.21000.21700.20100.20800.2080482,200
14 Sept 20220.21600.21900.20300.20600.2060536,700
13 Sept 20220.21000.21900.20700.21900.2190371,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...