CHRS - Coherus BioSciences, Inc.
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Jun 2023 | 5.38 | 5.49 | 5.18 | 5.20 | 5.20 | 867,928 |
| 07 Jun 2023 | 5.32 | 5.63 | 5.14 | 5.38 | 5.38 | 4,048,700 |
| 06 Jun 2023 | 5.00 | 5.48 | 4.75 | 5.27 | 5.27 | 4,958,100 |
| 05 Jun 2023 | 4.55 | 5.02 | 4.55 | 4.98 | 4.98 | 4,818,700 |
| 02 Jun 2023 | 4.25 | 4.51 | 4.06 | 4.45 | 4.45 | 4,412,800 |
| 01 Jun 2023 | 4.17 | 4.24 | 3.90 | 4.05 | 4.05 | 4,362,800 |
| 31 May 2023 | 4.16 | 4.31 | 3.60 | 4.09 | 4.09 | 7,311,000 |
| 30 May 2023 | 4.35 | 4.41 | 4.07 | 4.15 | 4.15 | 2,263,900 |
| 26 May 2023 | 4.40 | 4.52 | 4.25 | 4.35 | 4.35 | 2,447,600 |
| 25 May 2023 | 4.40 | 4.40 | 4.16 | 4.29 | 4.29 | 2,460,500 |
| 24 May 2023 | 4.52 | 4.56 | 4.31 | 4.34 | 4.34 | 2,302,800 |
| 23 May 2023 | 4.46 | 4.72 | 4.40 | 4.56 | 4.56 | 3,887,400 |
| 22 May 2023 | 4.53 | 4.58 | 4.36 | 4.46 | 4.46 | 2,201,100 |
| 19 May 2023 | 4.76 | 4.76 | 4.39 | 4.54 | 4.54 | 2,909,700 |
| 18 May 2023 | 4.95 | 5.01 | 4.42 | 4.51 | 4.51 | 4,708,100 |
| 17 May 2023 | 5.22 | 5.30 | 4.77 | 5.02 | 5.02 | 4,682,800 |
| 16 May 2023 | 4.58 | 5.31 | 4.56 | 5.18 | 5.18 | 9,488,400 |
| 15 May 2023 | 4.89 | 5.11 | 4.80 | 4.89 | 4.89 | 1,669,700 |
| 12 May 2023 | 5.17 | 5.20 | 4.85 | 4.90 | 4.90 | 2,087,400 |
| 11 May 2023 | 5.91 | 5.91 | 5.17 | 5.19 | 5.19 | 2,933,600 |
| 10 May 2023 | 5.93 | 6.16 | 5.45 | 5.91 | 5.91 | 3,928,400 |
| 09 May 2023 | 6.46 | 6.52 | 5.81 | 5.91 | 5.91 | 4,866,100 |
| 08 May 2023 | 7.41 | 8.22 | 7.27 | 8.14 | 8.14 | 1,888,000 |
| 05 May 2023 | 7.38 | 7.60 | 7.27 | 7.38 | 7.38 | 584,000 |
| 04 May 2023 | 7.26 | 7.66 | 7.07 | 7.32 | 7.32 | 588,700 |
| 03 May 2023 | 7.28 | 7.48 | 7.11 | 7.30 | 7.30 | 774,100 |
| 02 May 2023 | 7.62 | 7.68 | 7.13 | 7.17 | 7.17 | 1,004,800 |
| 01 May 2023 | 7.49 | 8.00 | 7.39 | 7.67 | 7.67 | 1,021,500 |
| 28 Apr 2023 | 7.20 | 7.37 | 7.09 | 7.23 | 7.23 | 525,200 |
| 27 Apr 2023 | 7.55 | 7.63 | 7.21 | 7.24 | 7.24 | 606,500 |
| 26 Apr 2023 | 7.80 | 7.90 | 7.46 | 7.51 | 7.51 | 916,800 |
| 25 Apr 2023 | 8.01 | 8.13 | 7.71 | 7.78 | 7.78 | 566,200 |
| 24 Apr 2023 | 8.31 | 8.33 | 7.99 | 8.06 | 8.06 | 550,700 |
| 21 Apr 2023 | 7.99 | 8.31 | 7.95 | 8.30 | 8.30 | 622,400 |
| 20 Apr 2023 | 8.05 | 8.24 | 7.87 | 7.97 | 7.97 | 626,200 |
| 19 Apr 2023 | 8.06 | 8.34 | 8.02 | 8.15 | 8.15 | 551,800 |
| 18 Apr 2023 | 8.29 | 8.29 | 7.78 | 8.17 | 8.17 | 778,300 |
| 17 Apr 2023 | 8.00 | 8.65 | 7.95 | 8.23 | 8.23 | 1,327,700 |
| 14 Apr 2023 | 8.36 | 8.36 | 7.72 | 7.88 | 7.88 | 699,900 |
| 13 Apr 2023 | 7.81 | 8.14 | 7.67 | 8.13 | 8.13 | 811,300 |
| 12 Apr 2023 | 8.00 | 8.00 | 7.69 | 7.70 | 7.70 | 843,300 |
| 11 Apr 2023 | 7.84 | 7.97 | 7.58 | 7.80 | 7.80 | 561,600 |
| 10 Apr 2023 | 7.67 | 7.94 | 7.63 | 7.84 | 7.84 | 1,658,500 |
| 06 Apr 2023 | 7.65 | 7.74 | 7.58 | 7.66 | 7.66 | 724,000 |
| 05 Apr 2023 | 7.43 | 7.82 | 7.38 | 7.68 | 7.68 | 758,600 |
| 04 Apr 2023 | 7.50 | 7.61 | 7.26 | 7.45 | 7.45 | 1,419,900 |
| 03 Apr 2023 | 6.81 | 7.51 | 6.53 | 7.48 | 7.48 | 1,072,200 |
| 31 Mar 2023 | 6.51 | 6.86 | 6.51 | 6.84 | 6.84 | 1,096,000 |
| 30 Mar 2023 | 6.50 | 6.56 | 6.36 | 6.43 | 6.43 | 1,156,300 |
| 29 Mar 2023 | 6.49 | 6.54 | 6.31 | 6.48 | 6.48 | 919,000 |
| 28 Mar 2023 | 6.34 | 6.55 | 6.28 | 6.42 | 6.42 | 1,265,100 |
| 27 Mar 2023 | 6.05 | 6.18 | 5.97 | 6.00 | 6.00 | 757,700 |
| 24 Mar 2023 | 5.89 | 6.08 | 5.81 | 6.00 | 6.00 | 704,600 |
| 23 Mar 2023 | 6.00 | 6.09 | 5.81 | 5.90 | 5.90 | 1,118,200 |
| 22 Mar 2023 | 6.11 | 6.17 | 5.87 | 5.89 | 5.89 | 1,147,200 |
| 21 Mar 2023 | 6.31 | 6.36 | 6.05 | 6.10 | 6.10 | 907,100 |
| 20 Mar 2023 | 6.03 | 6.34 | 5.99 | 6.26 | 6.26 | 938,100 |
| 17 Mar 2023 | 6.35 | 6.44 | 6.05 | 6.08 | 6.08 | 2,043,600 |
| 16 Mar 2023 | 6.31 | 6.49 | 6.06 | 6.37 | 6.37 | 827,100 |
| 15 Mar 2023 | 6.34 | 6.49 | 6.04 | 6.39 | 6.39 | 2,123,100 |
| 14 Mar 2023 | 6.68 | 6.75 | 6.25 | 6.35 | 6.35 | 1,262,200 |
| 13 Mar 2023 | 6.20 | 6.53 | 6.01 | 6.37 | 6.37 | 1,120,400 |
| 10 Mar 2023 | 6.37 | 6.37 | 5.71 | 6.07 | 6.07 | 1,575,500 |
| 09 Mar 2023 | 6.86 | 6.94 | 6.24 | 6.24 | 6.24 | 1,802,900 |
| 08 Mar 2023 | 7.25 | 7.39 | 6.73 | 6.90 | 6.90 | 1,551,900 |
| 07 Mar 2023 | 6.53 | 7.34 | 6.36 | 7.30 | 7.30 | 1,974,000 |
| 06 Mar 2023 | 7.24 | 7.28 | 6.72 | 6.77 | 6.77 | 1,488,400 |
| 03 Mar 2023 | 6.86 | 7.07 | 6.66 | 7.06 | 7.06 | 862,800 |
| 02 Mar 2023 | 6.82 | 6.85 | 6.53 | 6.80 | 6.80 | 1,921,700 |
| 01 Mar 2023 | 6.75 | 6.88 | 6.62 | 6.74 | 6.74 | 737,800 |
| 28 Feb 2023 | 6.92 | 7.02 | 6.74 | 6.77 | 6.77 | 982,400 |
| 27 Feb 2023 | 7.04 | 7.22 | 6.95 | 6.99 | 6.99 | 991,600 |
| 24 Feb 2023 | 7.10 | 7.21 | 6.91 | 6.94 | 6.94 | 740,300 |
| 23 Feb 2023 | 7.50 | 7.50 | 7.11 | 7.23 | 7.23 | 773,900 |
| 22 Feb 2023 | 7.29 | 7.52 | 7.27 | 7.42 | 7.42 | 901,100 |
| 21 Feb 2023 | 7.62 | 7.72 | 7.22 | 7.28 | 7.28 | 952,700 |
| 17 Feb 2023 | 7.57 | 7.89 | 7.30 | 7.80 | 7.80 | 809,900 |
| 16 Feb 2023 | 7.77 | 7.88 | 7.42 | 7.46 | 7.46 | 1,053,400 |
| 15 Feb 2023 | 7.98 | 8.03 | 7.76 | 7.89 | 7.89 | 896,600 |
| 14 Feb 2023 | 7.93 | 8.13 | 7.74 | 7.97 | 7.97 | 598,500 |
| 13 Feb 2023 | 7.70 | 8.22 | 7.60 | 8.03 | 8.03 | 1,147,900 |
| 10 Feb 2023 | 7.75 | 7.84 | 7.50 | 7.68 | 7.68 | 721,900 |
| 09 Feb 2023 | 8.15 | 8.34 | 7.72 | 7.82 | 7.82 | 836,000 |
| 08 Feb 2023 | 8.43 | 8.51 | 8.01 | 8.02 | 8.02 | 736,700 |
| 07 Feb 2023 | 8.41 | 8.45 | 8.16 | 8.42 | 8.42 | 588,100 |
| 06 Feb 2023 | 8.45 | 8.53 | 8.19 | 8.40 | 8.40 | 521,900 |
| 03 Feb 2023 | 8.77 | 8.91 | 8.43 | 8.49 | 8.49 | 749,400 |
| 02 Feb 2023 | 8.84 | 9.13 | 8.75 | 8.96 | 8.96 | 943,600 |
| 01 Feb 2023 | 8.45 | 8.76 | 8.22 | 8.65 | 8.65 | 922,500 |
| 31 Jan 2023 | 8.23 | 8.50 | 8.20 | 8.48 | 8.48 | 701,800 |
| 30 Jan 2023 | 8.24 | 8.38 | 7.88 | 8.14 | 8.14 | 919,500 |
| 27 Jan 2023 | 8.32 | 8.76 | 8.31 | 8.34 | 8.34 | 916,800 |
| 26 Jan 2023 | 8.85 | 9.05 | 8.25 | 8.35 | 8.35 | 747,800 |
| 25 Jan 2023 | 8.95 | 8.99 | 8.57 | 8.79 | 8.79 | 671,300 |
| 24 Jan 2023 | 9.10 | 9.39 | 8.90 | 9.12 | 9.12 | 587,900 |
| 23 Jan 2023 | 9.03 | 9.32 | 8.89 | 9.18 | 9.18 | 964,400 |
| 20 Jan 2023 | 8.86 | 9.07 | 8.65 | 9.02 | 9.02 | 807,300 |
| 19 Jan 2023 | 8.87 | 8.97 | 8.60 | 8.74 | 8.74 | 922,900 |
| 18 Jan 2023 | 9.79 | 10.10 | 8.91 | 8.94 | 8.94 | 1,457,600 |
| 17 Jan 2023 | 10.50 | 10.65 | 9.59 | 9.71 | 9.71 | 1,326,400 |
| *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.