New Zealand markets open in 3 hours 9 minutes

Corbus Pharmaceuticals Holdings, Inc. (CRBP)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
40.85+0.85 (+2.12%)
At close: 04:00PM EDT
40.03 -0.82 (-2.01%)
After hours: 06:11PM EDT
Time period:
14 Apr 2023 - 14 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
26 Feb 202425.9629.0025.0128.5228.52179,900
23 Feb 202425.2626.2524.9325.7525.75208,100
22 Feb 202427.2027.8924.1025.4525.45192,600
21 Feb 202423.7628.5623.6827.1527.15816,600
20 Feb 202423.8023.9523.2023.3023.30118,000
16 Feb 202422.3124.1421.9723.1023.10259,400
15 Feb 202422.2823.2022.0022.4822.4883,900
14 Feb 202422.6624.3521.7622.5022.50129,800
13 Feb 202421.8823.2221.3122.0022.00107,700
12 Feb 202421.0523.9120.8523.0023.00143,700
09 Feb 202421.5922.7321.1822.1522.15158,000
08 Feb 202423.7124.4820.2121.6321.63329,800
07 Feb 202426.7026.8023.5324.0224.02222,800
06 Feb 202425.0427.1425.0326.0026.00412,300
05 Feb 202425.6026.5924.1326.1626.16299,700
02 Feb 202426.3628.7925.9026.7226.72518,800
01 Feb 202425.9028.0024.0627.7927.79779,500
31 Jan 202428.4529.3023.5526.4926.494,738,000
30 Jan 202421.0126.2719.3425.1625.162,064,000
29 Jan 202424.9026.9017.6518.6218.623,439,400
26 Jan 202416.8139.9616.2529.4929.4933,290,700
25 Jan 20247.808.477.498.448.44119,900
24 Jan 20247.448.207.447.537.5313,700
23 Jan 20247.998.017.307.307.3086,700
22 Jan 20246.978.496.637.607.60103,000
19 Jan 20247.097.176.667.057.0519,000
18 Jan 20246.207.306.206.926.92113,200
17 Jan 20245.976.555.876.156.1511,200
16 Jan 20245.906.405.666.096.0932,400
12 Jan 20246.246.335.715.935.9318,100
11 Jan 20246.456.456.106.246.2410,700
10 Jan 20247.197.206.306.426.4223,700
09 Jan 20247.407.407.107.227.2233,900
08 Jan 20246.397.406.227.167.1684,000
05 Jan 20246.256.276.096.126.126,400
04 Jan 20246.136.416.116.396.398,400
03 Jan 20246.086.316.036.136.1311,200
02 Jan 20246.016.366.016.336.3312,400
29 Dec 20236.186.465.996.046.0419,800
28 Dec 20235.856.395.556.166.1654,900
27 Dec 20235.305.935.305.785.7824,300
26 Dec 20235.505.505.315.405.4016,700
22 Dec 20235.255.505.255.505.505,500
21 Dec 20235.205.535.095.315.3121,800
20 Dec 20235.405.635.205.205.2011,700
19 Dec 20235.706.055.505.515.5113,900
18 Dec 20235.515.755.515.595.5921,300
15 Dec 20236.166.165.505.505.5039,200
14 Dec 20235.776.535.756.146.1428,300
13 Dec 20235.485.825.185.775.7731,500
12 Dec 20235.555.734.945.505.5020,200
11 Dec 20235.366.095.365.555.556,600
08 Dec 20235.075.995.075.335.3310,300
07 Dec 20235.926.035.195.405.4033,500
06 Dec 20236.006.275.925.945.9419,900
05 Dec 20236.256.255.886.116.1111,200
04 Dec 20236.126.195.836.186.1812,700
01 Dec 20236.506.606.006.506.5019,300
30 Nov 20234.836.694.766.696.6947,300
29 Nov 20234.235.094.234.854.8527,600
28 Nov 20234.064.404.064.164.168,900
27 Nov 20234.314.404.054.214.2111,700
24 Nov 20234.144.344.004.344.343,300
22 Nov 20234.434.604.064.304.309,200
21 Nov 20234.514.724.204.204.2018,700
20 Nov 20234.534.604.414.604.606,000
17 Nov 20234.454.724.264.614.6128,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...