Singapore markets closed
Straits Times Index
3,090.31 +17.32 (+0.56%) Nikkei
33,431.51 -55.38 (-0.17%) Hang Seng
16,830.30 -212.58 (-1.25%) FTSE 100
7,529.35 +75.60 (+1.01%) Bitcoin USD
39,424.45 +666.49 (+1.72%) CMC Crypto 200
802.76 +11.20 (+1.41%)
Coherus BioSciences, Inc. (CHRS)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
03 Dec 2022 - 03 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Dec 2023 | 2.1300 | 2.3000 | 2.0200 | 2.3000 | 2.3000 | 3,040,800 |
| 30 Nov 2023 | 2.3000 | 2.4850 | 2.1200 | 2.1300 | 2.1300 | 4,091,300 |
| 29 Nov 2023 | 2.1500 | 2.3400 | 2.1310 | 2.1800 | 2.1800 | 3,777,800 |
| 28 Nov 2023 | 1.9100 | 2.1550 | 1.8400 | 2.1100 | 2.1100 | 3,842,100 |
| 27 Nov 2023 | 2.0600 | 2.0600 | 1.8900 | 1.9400 | 1.9400 | 2,546,600 |
| 24 Nov 2023 | 2.0400 | 2.1300 | 2.0100 | 2.0600 | 2.0600 | 1,063,400 |
| 22 Nov 2023 | 2.0100 | 2.0750 | 1.9700 | 2.0200 | 2.0200 | 2,479,200 |
| 21 Nov 2023 | 2.0600 | 2.0800 | 1.9500 | 1.9900 | 1.9900 | 3,118,900 |
| 20 Nov 2023 | 2.1000 | 2.2950 | 2.0500 | 2.0700 | 2.0700 | 4,283,600 |
| 17 Nov 2023 | 1.8600 | 2.1500 | 1.8100 | 2.1300 | 2.1300 | 8,351,400 |
| 16 Nov 2023 | 1.7900 | 1.8000 | 1.6200 | 1.7100 | 1.7100 | 4,091,600 |
| 15 Nov 2023 | 1.8500 | 1.9700 | 1.7650 | 1.8000 | 1.8000 | 6,240,400 |
| 14 Nov 2023 | 1.7700 | 1.8600 | 1.7500 | 1.8200 | 1.8200 | 6,856,000 |
| 13 Nov 2023 | 1.6000 | 1.7300 | 1.5200 | 1.7200 | 1.7200 | 7,591,800 |
| 10 Nov 2023 | 1.6300 | 1.6300 | 1.4300 | 1.5900 | 1.5900 | 7,306,000 |
| 09 Nov 2023 | 2.0400 | 2.0950 | 1.5600 | 1.6000 | 1.6000 | 15,466,900 |
| 08 Nov 2023 | 2.4800 | 2.5200 | 2.0200 | 2.0300 | 2.0300 | 10,726,400 |
| 07 Nov 2023 | 2.7400 | 2.8300 | 2.4400 | 2.4700 | 2.4700 | 12,590,800 |
| 06 Nov 2023 | 3.7000 | 3.7300 | 3.4900 | 3.5400 | 3.5400 | 5,417,100 |
| 03 Nov 2023 | 3.3700 | 3.7300 | 3.3650 | 3.6100 | 3.6100 | 4,132,700 |
| 02 Nov 2023 | 3.3300 | 3.4450 | 3.2680 | 3.3200 | 3.3200 | 2,400,900 |
| 01 Nov 2023 | 3.3000 | 3.4700 | 3.1500 | 3.2000 | 3.2000 | 3,585,600 |
| 31 Oct 2023 | 2.8500 | 3.4100 | 2.7600 | 3.3500 | 3.3500 | 7,749,200 |
| 30 Oct 2023 | 3.0200 | 3.2800 | 2.8300 | 3.0100 | 3.0100 | 24,480,900 |
| 27 Oct 2023 | 2.8100 | 3.3900 | 2.5600 | 2.6400 | 2.6400 | 11,624,900 |
| 26 Oct 2023 | 2.9000 | 2.9500 | 2.7100 | 2.7400 | 2.7400 | 2,344,000 |
| 25 Oct 2023 | 3.2500 | 3.2500 | 2.9000 | 2.9050 | 2.9050 | 2,660,800 |
| 24 Oct 2023 | 3.2300 | 3.3800 | 3.2300 | 3.2700 | 3.2700 | 1,783,600 |
| 23 Oct 2023 | 3.4800 | 3.5000 | 3.1800 | 3.1850 | 3.1850 | 2,121,900 |
| 20 Oct 2023 | 3.5500 | 3.6400 | 3.4900 | 3.5400 | 3.5400 | 1,444,500 |
| 19 Oct 2023 | 3.6500 | 3.6500 | 3.4650 | 3.5500 | 3.5500 | 1,643,300 |
| 18 Oct 2023 | 3.7000 | 3.7200 | 3.5100 | 3.6000 | 3.6000 | 1,547,200 |
| 17 Oct 2023 | 3.8200 | 3.9800 | 3.7300 | 3.7300 | 3.7300 | 1,046,600 |
| 16 Oct 2023 | 3.8000 | 3.9400 | 3.6900 | 3.8500 | 3.8500 | 1,437,600 |
| 13 Oct 2023 | 3.6900 | 3.8100 | 3.6000 | 3.8100 | 3.8100 | 2,079,600 |
| 12 Oct 2023 | 3.8600 | 3.8800 | 3.6600 | 3.6900 | 3.6900 | 2,304,400 |
| 11 Oct 2023 | 3.8100 | 3.9700 | 3.7800 | 3.8200 | 3.8200 | 1,657,700 |
| 10 Oct 2023 | 3.6500 | 3.9100 | 3.6200 | 3.8050 | 3.8050 | 1,722,300 |
| 09 Oct 2023 | 3.6700 | 3.7300 | 3.5400 | 3.6300 | 3.6300 | 2,007,600 |
| 06 Oct 2023 | 3.4100 | 3.7950 | 3.3700 | 3.7500 | 3.7500 | 3,037,700 |
| 05 Oct 2023 | 3.2500 | 3.4800 | 3.1400 | 3.4700 | 3.4700 | 3,360,000 |
| 04 Oct 2023 | 3.3900 | 3.4100 | 3.1500 | 3.1700 | 3.1700 | 2,650,000 |
| 03 Oct 2023 | 3.6000 | 3.6000 | 3.3300 | 3.3500 | 3.3500 | 2,510,800 |
| 02 Oct 2023 | 3.8000 | 3.8000 | 3.5850 | 3.6000 | 3.6000 | 3,276,200 |
| 29 Sept 2023 | 3.8900 | 3.9300 | 3.7200 | 3.7400 | 3.7400 | 2,479,900 |
| 28 Sept 2023 | 4.0000 | 4.0150 | 3.8250 | 3.8700 | 3.8700 | 1,858,500 |
| 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 |
| *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.