Singapore markets closed
Straits Times Index
3,394.21 +17.02 (+0.50%) Nikkei
27,382.56 +19.81 (+0.07%) Hang Seng
22,688.90 +122.12 (+0.54%) FTSE 100
7,765.15 +4.04 (+0.05%) BTC-USD
23,159.79 +61.00 (+0.26%) CMC Crypto 200
526.66 +9.65 (+1.87%)
Coherus BioSciences, Inc. (CHRS)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
28 Jan 2022 - 28 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 13 Jan 2023 | 10.43 | 10.99 | 10.06 | 10.45 | 10.45 | 1,410,000 |
| 12 Jan 2023 | 10.31 | 10.52 | 9.92 | 10.52 | 10.52 | 1,104,600 |
| 11 Jan 2023 | 9.81 | 10.40 | 9.77 | 10.26 | 10.26 | 1,140,700 |
| 10 Jan 2023 | 8.97 | 9.96 | 8.89 | 9.85 | 9.85 | 1,311,700 |
| 09 Jan 2023 | 9.68 | 9.89 | 8.73 | 8.98 | 8.98 | 1,948,100 |
| 06 Jan 2023 | 10.47 | 10.50 | 9.51 | 9.58 | 9.58 | 1,583,400 |
| 05 Jan 2023 | 9.98 | 10.48 | 9.27 | 10.37 | 10.37 | 1,910,900 |
| 04 Jan 2023 | 8.60 | 10.61 | 8.52 | 9.87 | 9.87 | 3,874,000 |
| 03 Jan 2023 | 7.98 | 8.56 | 7.92 | 8.51 | 8.51 | 1,669,700 |
| 30 Dec 2022 | 7.18 | 7.93 | 7.06 | 7.92 | 7.92 | 1,975,100 |
| 29 Dec 2022 | 6.24 | 7.32 | 6.08 | 7.28 | 7.28 | 1,953,400 |
| 28 Dec 2022 | 5.63 | 6.26 | 5.61 | 6.22 | 6.22 | 1,514,100 |
| 27 Dec 2022 | 6.00 | 6.15 | 5.58 | 5.69 | 5.69 | 3,517,300 |
| 23 Dec 2022 | 7.87 | 7.89 | 6.13 | 6.45 | 6.45 | 3,609,900 |
| 22 Dec 2022 | 7.26 | 7.45 | 7.18 | 7.41 | 7.41 | 960,600 |
| 21 Dec 2022 | 7.10 | 7.45 | 7.04 | 7.23 | 7.23 | 1,475,200 |
| 20 Dec 2022 | 6.93 | 7.18 | 6.85 | 7.10 | 7.10 | 939,800 |
| 19 Dec 2022 | 7.27 | 7.27 | 6.69 | 7.02 | 7.02 | 1,003,200 |
| 16 Dec 2022 | 7.28 | 7.41 | 7.15 | 7.31 | 7.31 | 4,000,800 |
| 15 Dec 2022 | 7.41 | 7.51 | 7.22 | 7.35 | 7.35 | 956,700 |
| 14 Dec 2022 | 7.29 | 7.79 | 7.23 | 7.51 | 7.51 | 876,300 |
| 13 Dec 2022 | 7.79 | 7.84 | 7.26 | 7.34 | 7.34 | 969,100 |
| 12 Dec 2022 | 6.98 | 7.44 | 6.88 | 7.41 | 7.41 | 861,900 |
| 09 Dec 2022 | 6.80 | 7.05 | 6.70 | 6.93 | 6.93 | 1,130,400 |
| 08 Dec 2022 | 6.69 | 6.86 | 6.51 | 6.83 | 6.83 | 674,100 |
| 07 Dec 2022 | 6.92 | 6.92 | 6.58 | 6.64 | 6.64 | 697,300 |
| 06 Dec 2022 | 6.70 | 6.81 | 6.55 | 6.80 | 6.80 | 847,900 |
| 05 Dec 2022 | 6.88 | 6.92 | 6.65 | 6.74 | 6.74 | 807,100 |
| 02 Dec 2022 | 6.60 | 6.95 | 6.48 | 6.93 | 6.93 | 729,300 |
| 01 Dec 2022 | 6.87 | 6.92 | 6.64 | 6.69 | 6.69 | 661,600 |
| 30 Nov 2022 | 6.59 | 6.89 | 6.44 | 6.86 | 6.86 | 961,600 |
| 29 Nov 2022 | 6.40 | 6.63 | 6.37 | 6.58 | 6.58 | 476,300 |
| 28 Nov 2022 | 6.51 | 6.69 | 6.33 | 6.44 | 6.44 | 753,000 |
| 25 Nov 2022 | 6.53 | 6.60 | 6.47 | 6.58 | 6.58 | 239,400 |
| 23 Nov 2022 | 6.46 | 6.68 | 6.45 | 6.55 | 6.55 | 499,200 |
| 22 Nov 2022 | 6.59 | 6.67 | 6.42 | 6.55 | 6.55 | 893,500 |
| 21 Nov 2022 | 6.84 | 6.84 | 6.52 | 6.60 | 6.60 | 929,700 |
| 18 Nov 2022 | 6.88 | 6.92 | 6.64 | 6.74 | 6.74 | 1,019,600 |
| 17 Nov 2022 | 7.44 | 7.44 | 6.60 | 6.71 | 6.71 | 1,066,500 |
| 16 Nov 2022 | 7.88 | 8.14 | 7.35 | 7.35 | 7.35 | 1,054,100 |
| 15 Nov 2022 | 8.23 | 8.38 | 7.84 | 7.96 | 7.96 | 936,300 |
| 14 Nov 2022 | 7.72 | 8.23 | 7.66 | 7.94 | 7.94 | 956,300 |
| 11 Nov 2022 | 7.75 | 8.05 | 7.69 | 7.79 | 7.79 | 1,511,200 |
| 10 Nov 2022 | 7.40 | 7.84 | 7.24 | 7.83 | 7.83 | 2,851,600 |
| 09 Nov 2022 | 7.45 | 7.65 | 6.70 | 7.01 | 7.01 | 2,970,400 |
| 08 Nov 2022 | 7.86 | 8.08 | 7.67 | 7.99 | 7.99 | 1,159,600 |
| 07 Nov 2022 | 7.76 | 7.97 | 7.60 | 7.82 | 7.82 | 899,400 |
| 04 Nov 2022 | 8.07 | 8.07 | 7.51 | 7.77 | 7.77 | 1,587,300 |
| 03 Nov 2022 | 8.38 | 8.51 | 7.98 | 8.00 | 8.00 | 1,004,000 |
| 02 Nov 2022 | 8.72 | 8.99 | 8.48 | 8.53 | 8.53 | 694,400 |
| 01 Nov 2022 | 8.84 | 8.94 | 8.68 | 8.76 | 8.76 | 556,000 |
| 31 Oct 2022 | 8.62 | 9.07 | 8.53 | 8.70 | 8.70 | 719,200 |
| 28 Oct 2022 | 8.50 | 8.73 | 8.18 | 8.69 | 8.69 | 994,700 |
| 27 Oct 2022 | 8.65 | 8.88 | 8.47 | 8.48 | 8.48 | 814,200 |
| 26 Oct 2022 | 8.59 | 9.08 | 8.47 | 8.54 | 8.54 | 863,600 |
| 25 Oct 2022 | 8.41 | 8.75 | 8.38 | 8.58 | 8.58 | 1,135,300 |
| 24 Oct 2022 | 8.59 | 8.59 | 8.15 | 8.37 | 8.37 | 634,200 |
| 21 Oct 2022 | 8.23 | 8.49 | 8.02 | 8.47 | 8.47 | 698,000 |
| 20 Oct 2022 | 8.16 | 8.44 | 8.01 | 8.13 | 8.13 | 589,400 |
| 19 Oct 2022 | 8.27 | 8.58 | 8.12 | 8.22 | 8.22 | 1,058,600 |
| 18 Oct 2022 | 8.89 | 9.00 | 8.27 | 8.36 | 8.36 | 1,377,500 |
| 17 Oct 2022 | 8.50 | 8.99 | 8.45 | 8.68 | 8.68 | 973,600 |
| 14 Oct 2022 | 8.69 | 8.69 | 8.20 | 8.28 | 8.28 | 933,400 |
| 13 Oct 2022 | 8.12 | 8.70 | 8.05 | 8.60 | 8.60 | 1,106,400 |
| 12 Oct 2022 | 8.57 | 8.71 | 8.23 | 8.49 | 8.49 | 975,100 |
| 11 Oct 2022 | 8.64 | 8.93 | 8.25 | 8.67 | 8.67 | 799,000 |
| 10 Oct 2022 | 8.72 | 8.84 | 8.27 | 8.61 | 8.61 | 810,800 |
| 07 Oct 2022 | 9.56 | 9.56 | 8.65 | 8.76 | 8.76 | 1,124,000 |
| 06 Oct 2022 | 9.68 | 9.94 | 9.65 | 9.73 | 9.73 | 525,200 |
| 05 Oct 2022 | 9.84 | 10.01 | 9.63 | 9.79 | 9.79 | 651,100 |
| 04 Oct 2022 | 9.53 | 10.08 | 9.53 | 10.07 | 10.07 | 1,116,800 |
| 03 Oct 2022 | 9.77 | 9.86 | 9.14 | 9.37 | 9.37 | 865,800 |
| 30 Sept 2022 | 9.39 | 10.11 | 9.24 | 9.61 | 9.61 | 971,300 |
| 29 Sept 2022 | 9.67 | 9.84 | 9.25 | 9.35 | 9.35 | 764,400 |
| 28 Sept 2022 | 9.20 | 9.94 | 9.20 | 9.82 | 9.82 | 955,200 |
| 27 Sept 2022 | 9.25 | 9.47 | 9.23 | 9.40 | 9.40 | 839,300 |
| 26 Sept 2022 | 9.07 | 9.40 | 8.88 | 9.01 | 9.01 | 1,028,500 |
| 23 Sept 2022 | 9.33 | 9.54 | 8.90 | 9.10 | 9.10 | 1,035,100 |
| 22 Sept 2022 | 9.42 | 9.51 | 9.09 | 9.42 | 9.42 | 763,100 |
| 21 Sept 2022 | 9.64 | 10.04 | 9.48 | 9.49 | 9.49 | 699,200 |
| 20 Sept 2022 | 9.79 | 9.98 | 9.38 | 9.58 | 9.58 | 858,900 |
| 19 Sept 2022 | 9.90 | 10.04 | 9.70 | 9.88 | 9.88 | 860,200 |
| 16 Sept 2022 | 10.42 | 10.43 | 9.71 | 9.85 | 9.85 | 2,889,800 |
| 15 Sept 2022 | 10.12 | 10.67 | 9.95 | 10.53 | 10.53 | 1,287,400 |
| 14 Sept 2022 | 9.71 | 10.18 | 9.60 | 10.17 | 10.17 | 1,654,200 |
| 13 Sept 2022 | 10.27 | 10.32 | 9.54 | 9.68 | 9.68 | 1,382,500 |
| 12 Sept 2022 | 10.62 | 10.72 | 10.26 | 10.51 | 10.51 | 1,204,600 |
| 09 Sept 2022 | 10.65 | 11.01 | 10.41 | 10.58 | 10.58 | 994,000 |
| 08 Sept 2022 | 10.63 | 10.95 | 10.49 | 10.52 | 10.52 | 1,415,500 |
| 07 Sept 2022 | 10.10 | 10.84 | 10.07 | 10.78 | 10.78 | 1,180,600 |
| 06 Sept 2022 | 10.05 | 10.30 | 9.92 | 10.05 | 10.05 | 1,519,100 |
| *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.
