Singapore markets closed
Straits Times Index
3,206.99 +6.96 (+0.22%) S&P 500
4,274.51 +0.98 (+0.02%) Dow
33,550.27 -68.63 (-0.20%) Nasdaq
13,092.85 +29.25 (+0.22%) Bitcoin USD
26,454.89 -228.11 (-0.85%) CMC Crypto 200
568.66 +6.01 (+1.07%)
Coherus BioSciences, Inc. (CHRS)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
28 Sept 2022 - 28 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Sept 2023 | 4.0100 | 4.0900 | 3.8800 | 3.9700 | 3.9700 | 1,913,400 |
| 26 Sept 2023 | 4.0000 | 4.1400 | 3.9300 | 3.9800 | 3.9800 | 2,377,600 |
| 25 Sept 2023 | 4.3600 | 4.3600 | 4.0350 | 4.0500 | 4.0500 | 2,796,800 |
| 22 Sept 2023 | 4.1500 | 4.4750 | 4.1400 | 4.4600 | 4.4600 | 2,705,900 |
| 21 Sept 2023 | 4.4500 | 4.4700 | 4.1200 | 4.1400 | 4.1400 | 3,735,100 |
| 20 Sept 2023 | 4.5600 | 4.7300 | 4.5100 | 4.5100 | 4.5100 | 1,723,000 |
| 19 Sept 2023 | 4.5300 | 4.6200 | 4.3800 | 4.6100 | 4.6100 | 2,518,000 |
| 18 Sept 2023 | 4.8600 | 4.9100 | 4.3700 | 4.5300 | 4.5300 | 4,064,300 |
| 15 Sept 2023 | 4.7900 | 4.9700 | 4.7100 | 4.9200 | 4.9200 | 21,117,600 |
| 14 Sept 2023 | 4.7100 | 4.8750 | 4.6100 | 4.7800 | 4.7800 | 2,140,500 |
| 13 Sept 2023 | 4.9600 | 5.0200 | 4.6000 | 4.6800 | 4.6800 | 3,490,900 |
| 12 Sept 2023 | 5.0100 | 5.1800 | 5.0000 | 5.0400 | 5.0400 | 4,179,900 |
| 11 Sept 2023 | 4.9800 | 5.2220 | 4.9600 | 5.0500 | 5.0500 | 3,583,100 |
| 08 Sept 2023 | 4.9500 | 5.0800 | 4.7640 | 4.8900 | 4.8900 | 2,761,600 |
| 07 Sept 2023 | 4.8800 | 4.9400 | 4.7000 | 4.8900 | 4.8900 | 2,125,600 |
| 06 Sept 2023 | 4.8700 | 5.0700 | 4.7650 | 4.9800 | 4.9800 | 2,697,000 |
| 05 Sept 2023 | 5.3100 | 5.3300 | 4.7100 | 4.8900 | 4.8900 | 7,238,200 |
| 01 Sept 2023 | 5.3600 | 5.4650 | 5.2100 | 5.4500 | 5.4500 | 2,241,000 |
| 31 Aug 2023 | 5.2400 | 5.4000 | 5.2150 | 5.3300 | 5.3300 | 1,560,400 |
| 30 Aug 2023 | 5.2500 | 5.3500 | 5.1800 | 5.2400 | 5.2400 | 1,145,600 |
| 29 Aug 2023 | 5.0500 | 5.2800 | 5.0300 | 5.2700 | 5.2700 | 1,998,800 |
| 28 Aug 2023 | 4.7200 | 5.0700 | 4.7100 | 5.0500 | 5.0500 | 1,733,900 |
| 25 Aug 2023 | 4.5700 | 4.7250 | 4.5090 | 4.7000 | 4.7000 | 1,134,900 |
| 24 Aug 2023 | 4.6300 | 4.6300 | 4.4900 | 4.5700 | 4.5700 | 946,300 |
| 23 Aug 2023 | 4.7200 | 4.9700 | 4.6300 | 4.6400 | 4.6400 | 2,193,400 |
| 22 Aug 2023 | 4.6000 | 4.6700 | 4.4310 | 4.6400 | 4.6400 | 1,150,400 |
| 21 Aug 2023 | 4.4700 | 4.6400 | 4.3600 | 4.6000 | 4.6000 | 1,961,800 |
| 18 Aug 2023 | 4.2600 | 4.5220 | 4.2200 | 4.4700 | 4.4700 | 1,463,500 |
| 17 Aug 2023 | 4.5700 | 4.5800 | 4.3400 | 4.3500 | 4.3500 | 1,630,100 |
| 16 Aug 2023 | 4.4700 | 4.5850 | 4.4330 | 4.5300 | 4.5300 | 1,701,100 |
| 15 Aug 2023 | 4.5000 | 4.5900 | 4.4050 | 4.4700 | 4.4700 | 1,539,900 |
| 14 Aug 2023 | 4.6700 | 4.6800 | 4.4200 | 4.5300 | 4.5300 | 2,338,000 |
| 11 Aug 2023 | 4.6800 | 4.8000 | 4.6700 | 4.6800 | 4.6800 | 866,100 |
| 10 Aug 2023 | 4.6100 | 4.8750 | 4.5900 | 4.7500 | 4.7500 | 1,280,100 |
| 09 Aug 2023 | 4.8500 | 4.8750 | 4.5600 | 4.5900 | 4.5900 | 1,668,200 |
| 08 Aug 2023 | 5.0200 | 5.0200 | 4.6770 | 4.7900 | 4.7900 | 2,179,300 |
| 07 Aug 2023 | 5.0500 | 5.1100 | 4.8150 | 5.0200 | 5.0200 | 2,822,400 |
| 04 Aug 2023 | 5.1500 | 5.2150 | 4.9350 | 5.0700 | 5.0700 | 2,909,700 |
| 03 Aug 2023 | 4.7500 | 5.2500 | 4.5600 | 5.1100 | 5.1100 | 7,448,100 |
| 02 Aug 2023 | 4.4200 | 4.5700 | 4.2500 | 4.3400 | 4.3400 | 4,982,000 |
| 01 Aug 2023 | 4.8400 | 4.8400 | 4.4400 | 4.4900 | 4.4900 | 3,511,700 |
| 31 Jul 2023 | 4.9100 | 4.9300 | 4.6000 | 4.8200 | 4.8200 | 2,907,800 |
| 28 Jul 2023 | 4.6400 | 4.8300 | 4.6000 | 4.7900 | 4.7900 | 2,611,400 |
| 27 Jul 2023 | 4.6000 | 4.7300 | 4.5250 | 4.6000 | 4.6000 | 2,579,100 |
| 26 Jul 2023 | 4.4400 | 4.5400 | 4.3100 | 4.5300 | 4.5300 | 1,370,000 |
| 25 Jul 2023 | 4.4000 | 4.6500 | 4.3530 | 4.4200 | 4.4200 | 1,804,800 |
| 24 Jul 2023 | 4.5100 | 4.7400 | 4.3900 | 4.4000 | 4.4000 | 2,528,300 |
| 21 Jul 2023 | 4.1900 | 4.4000 | 4.1200 | 4.2900 | 4.2900 | 1,548,100 |
| 20 Jul 2023 | 4.3900 | 4.5300 | 4.1650 | 4.1700 | 4.1700 | 1,438,800 |
| 19 Jul 2023 | 4.4200 | 4.5000 | 4.2600 | 4.3800 | 4.3800 | 2,113,800 |
| 18 Jul 2023 | 4.4400 | 4.6850 | 4.3550 | 4.3900 | 4.3900 | 1,614,300 |
| 17 Jul 2023 | 4.1000 | 4.6000 | 4.0700 | 4.3700 | 4.3700 | 3,881,300 |
| 14 Jul 2023 | 4.3300 | 4.3400 | 4.0000 | 4.0600 | 4.0600 | 4,932,600 |
| 13 Jul 2023 | 4.5050 | 4.5100 | 4.2450 | 4.2700 | 4.2700 | 3,574,600 |
| 12 Jul 2023 | 4.7900 | 4.8000 | 4.4600 | 4.4700 | 4.4700 | 3,189,300 |
| 11 Jul 2023 | 5.2000 | 5.2600 | 4.6600 | 4.6900 | 4.6900 | 3,621,400 |
| 10 Jul 2023 | 4.8500 | 5.2950 | 4.8150 | 5.2000 | 5.2000 | 4,585,500 |
| 07 Jul 2023 | 4.6500 | 4.9200 | 4.6440 | 4.8500 | 4.8500 | 2,592,200 |
| 06 Jul 2023 | 4.5300 | 4.7300 | 4.4100 | 4.6400 | 4.6400 | 2,853,800 |
| 05 Jul 2023 | 4.4800 | 4.7200 | 4.4150 | 4.5700 | 4.5700 | 8,228,800 |
| 03 Jul 2023 | 4.3700 | 4.5900 | 4.2850 | 4.4200 | 4.4200 | 2,397,900 |
| 30 Jun 2023 | 4.2300 | 4.3400 | 4.1400 | 4.2700 | 4.2700 | 2,063,000 |
| 29 Jun 2023 | 4.0500 | 4.2100 | 4.0000 | 4.1900 | 4.1900 | 2,198,700 |
| 28 Jun 2023 | 3.8400 | 4.1050 | 3.7100 | 4.0500 | 4.0500 | 2,830,700 |
| 27 Jun 2023 | 3.8100 | 3.9250 | 3.7400 | 3.8400 | 3.8400 | 2,239,100 |
| 26 Jun 2023 | 3.9500 | 3.9550 | 3.7200 | 3.8100 | 3.8100 | 3,160,900 |
| 23 Jun 2023 | 3.7500 | 4.0000 | 3.6900 | 3.9900 | 3.9900 | 4,782,800 |
| 22 Jun 2023 | 3.8800 | 3.9200 | 3.7400 | 3.7900 | 3.7900 | 3,205,900 |
| 21 Jun 2023 | 3.8400 | 3.9600 | 3.6550 | 3.8700 | 3.8700 | 7,281,700 |
| 20 Jun 2023 | 4.1700 | 4.2000 | 3.8000 | 3.8400 | 3.8400 | 6,613,700 |
| 16 Jun 2023 | 4.7400 | 4.7600 | 4.0500 | 4.1300 | 4.1300 | 23,706,100 |
| 15 Jun 2023 | 5.3600 | 5.4500 | 4.8450 | 5.3900 | 5.3900 | 6,811,900 |
| 14 Jun 2023 | 5.4800 | 5.4800 | 5.2000 | 5.3600 | 5.3600 | 1,925,500 |
| 13 Jun 2023 | 5.4400 | 5.5600 | 5.2200 | 5.4400 | 5.4400 | 2,165,000 |
| 12 Jun 2023 | 5.4200 | 5.6300 | 5.1080 | 5.3800 | 5.3800 | 2,880,100 |
| 09 Jun 2023 | 5.4100 | 5.5950 | 5.3600 | 5.4200 | 5.4200 | 2,394,300 |
| 08 Jun 2023 | 5.3800 | 5.5000 | 5.1830 | 5.3900 | 5.3900 | 1,975,600 |
| 07 Jun 2023 | 5.3200 | 5.6300 | 5.1430 | 5.3800 | 5.3800 | 4,050,400 |
| 06 Jun 2023 | 5.0000 | 5.4800 | 4.7500 | 5.2700 | 5.2700 | 4,958,100 |
| 05 Jun 2023 | 4.5500 | 5.0230 | 4.5500 | 4.9800 | 4.9800 | 4,818,700 |
| 02 Jun 2023 | 4.2500 | 4.5050 | 4.0600 | 4.4500 | 4.4500 | 4,412,800 |
| 01 Jun 2023 | 4.1700 | 4.2400 | 3.9000 | 4.0500 | 4.0500 | 4,362,800 |
| 31 May 2023 | 4.1600 | 4.3100 | 3.6000 | 4.0900 | 4.0900 | 7,311,000 |
| 30 May 2023 | 4.3500 | 4.4150 | 4.0700 | 4.1500 | 4.1500 | 2,263,900 |
| 26 May 2023 | 4.4000 | 4.5200 | 4.2500 | 4.3500 | 4.3500 | 2,447,600 |
| 25 May 2023 | 4.4000 | 4.4000 | 4.1600 | 4.2900 | 4.2900 | 2,460,500 |
| 24 May 2023 | 4.5200 | 4.5620 | 4.3100 | 4.3400 | 4.3400 | 2,302,800 |
| 23 May 2023 | 4.4600 | 4.7250 | 4.4000 | 4.5600 | 4.5600 | 3,887,400 |
| 22 May 2023 | 4.5300 | 4.5800 | 4.3650 | 4.4600 | 4.4600 | 2,201,100 |
| 19 May 2023 | 4.7600 | 4.7600 | 4.3900 | 4.5400 | 4.5400 | 2,909,700 |
| 18 May 2023 | 4.9500 | 5.0100 | 4.4200 | 4.5100 | 4.5100 | 4,708,100 |
| 17 May 2023 | 5.2200 | 5.3000 | 4.7700 | 5.0200 | 5.0200 | 4,682,800 |
| 16 May 2023 | 4.5800 | 5.3100 | 4.5600 | 5.1800 | 5.1800 | 9,488,400 |
| 15 May 2023 | 4.8900 | 5.1100 | 4.8000 | 4.8900 | 4.8900 | 1,669,700 |
| 12 May 2023 | 5.1700 | 5.1950 | 4.8500 | 4.9000 | 4.9000 | 2,087,400 |
| 11 May 2023 | 5.9100 | 5.9100 | 5.1700 | 5.1900 | 5.1900 | 2,933,600 |
| 10 May 2023 | 5.9300 | 6.1650 | 5.4500 | 5.9100 | 5.9100 | 3,928,400 |
| 09 May 2023 | 6.4600 | 6.5200 | 5.8100 | 5.9100 | 5.9100 | 4,866,100 |
| 08 May 2023 | 7.4100 | 8.2200 | 7.2700 | 8.1400 | 8.1400 | 1,888,000 |
| 05 May 2023 | 7.3800 | 7.6000 | 7.2700 | 7.3800 | 7.3800 | 584,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
