Singapore markets closed
Straits Times Index
3,130.24 +15.16 (+0.49%) Nikkei
25,937.21 -484.84 (-1.83%) Hang Seng
17,222.83 +56.96 (+0.33%) FTSE 100
6,893.81 +12.22 (+0.18%) BTC-USD
19,301.81 -97.07 (-0.50%) CMC Crypto 200
443.49 +0.06 (+0.01%)
Coherus BioSciences, Inc. (CHRS)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
01 Oct 2021 - 01 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 02 Sept 2022 | 11.14 | 11.14 | 10.10 | 10.20 | 10.20 | 1,443,200 |
| 01 Sept 2022 | 11.16 | 11.16 | 10.73 | 11.08 | 11.08 | 1,296,700 |
| 31 Aug 2022 | 11.63 | 11.74 | 11.18 | 11.18 | 11.18 | 1,239,300 |
| 30 Aug 2022 | 11.74 | 11.79 | 11.20 | 11.41 | 11.41 | 1,492,700 |
| 29 Aug 2022 | 11.65 | 12.03 | 11.52 | 11.60 | 11.60 | 1,205,400 |
| 26 Aug 2022 | 12.64 | 12.80 | 11.76 | 11.89 | 11.89 | 1,003,500 |
| 25 Aug 2022 | 13.12 | 13.46 | 12.77 | 12.84 | 12.84 | 494,500 |
| 24 Aug 2022 | 12.46 | 13.08 | 12.34 | 12.90 | 12.90 | 633,100 |
| 23 Aug 2022 | 12.37 | 12.75 | 12.15 | 12.55 | 12.55 | 691,200 |
| 22 Aug 2022 | 12.45 | 12.78 | 12.20 | 12.32 | 12.32 | 641,800 |
| 19 Aug 2022 | 12.77 | 13.09 | 12.53 | 12.65 | 12.65 | 660,500 |
| 18 Aug 2022 | 13.08 | 13.14 | 12.60 | 12.99 | 12.99 | 590,100 |
| 17 Aug 2022 | 13.16 | 13.49 | 12.96 | 13.08 | 13.08 | 896,300 |
| 16 Aug 2022 | 14.03 | 14.11 | 13.24 | 13.39 | 13.39 | 803,900 |
| 15 Aug 2022 | 13.68 | 13.97 | 13.33 | 13.87 | 13.87 | 1,169,100 |
| 12 Aug 2022 | 12.64 | 13.93 | 12.64 | 13.76 | 13.76 | 1,238,400 |
| 11 Aug 2022 | 12.89 | 13.17 | 12.50 | 12.65 | 12.65 | 1,714,200 |
| 10 Aug 2022 | 11.39 | 12.99 | 11.39 | 12.97 | 12.97 | 1,950,600 |
| 09 Aug 2022 | 11.21 | 11.40 | 10.53 | 11.06 | 11.06 | 1,119,900 |
| 08 Aug 2022 | 11.80 | 12.07 | 11.28 | 11.41 | 11.41 | 1,333,600 |
| 05 Aug 2022 | 10.57 | 11.91 | 10.49 | 11.83 | 11.83 | 1,711,400 |
| 04 Aug 2022 | 9.95 | 10.81 | 9.95 | 10.58 | 10.58 | 1,393,300 |
| 03 Aug 2022 | 10.14 | 10.75 | 9.93 | 10.06 | 10.06 | 1,944,900 |
| 02 Aug 2022 | 9.15 | 10.05 | 9.04 | 10.02 | 10.02 | 1,167,000 |
| 01 Aug 2022 | 8.48 | 9.38 | 8.39 | 9.16 | 9.16 | 1,237,700 |
| 29 Jul 2022 | 8.42 | 8.50 | 8.06 | 8.47 | 8.47 | 781,700 |
| 28 Jul 2022 | 8.11 | 8.51 | 7.71 | 8.44 | 8.44 | 963,000 |
| 27 Jul 2022 | 7.51 | 8.11 | 7.41 | 8.09 | 8.09 | 1,017,800 |
| 26 Jul 2022 | 7.24 | 7.58 | 7.09 | 7.43 | 7.43 | 924,500 |
| 25 Jul 2022 | 7.20 | 7.31 | 6.98 | 7.30 | 7.30 | 859,900 |
| 22 Jul 2022 | 7.88 | 7.89 | 7.14 | 7.17 | 7.17 | 1,836,700 |
| 21 Jul 2022 | 7.86 | 8.00 | 7.68 | 7.88 | 7.88 | 524,500 |
| 20 Jul 2022 | 7.65 | 8.00 | 7.52 | 7.84 | 7.84 | 748,900 |
| 19 Jul 2022 | 7.82 | 7.87 | 7.47 | 7.62 | 7.62 | 942,400 |
| 18 Jul 2022 | 8.15 | 8.25 | 7.61 | 7.68 | 7.68 | 1,230,300 |
| 15 Jul 2022 | 8.45 | 8.50 | 7.88 | 7.97 | 7.97 | 805,400 |
| 14 Jul 2022 | 8.26 | 8.35 | 8.10 | 8.27 | 8.27 | 775,200 |
| 13 Jul 2022 | 8.19 | 8.52 | 8.01 | 8.38 | 8.38 | 538,200 |
| 12 Jul 2022 | 8.25 | 8.51 | 7.91 | 8.48 | 8.48 | 753,900 |
| 11 Jul 2022 | 9.07 | 9.21 | 8.22 | 8.22 | 8.22 | 986,700 |
| 08 Jul 2022 | 9.13 | 9.28 | 8.95 | 9.20 | 9.20 | 730,000 |
| 07 Jul 2022 | 8.89 | 9.39 | 8.70 | 9.17 | 9.17 | 1,026,100 |
| 06 Jul 2022 | 8.55 | 9.05 | 8.45 | 8.88 | 8.88 | 1,219,200 |
| 05 Jul 2022 | 7.86 | 8.56 | 7.61 | 8.54 | 8.54 | 1,715,500 |
| 01 Jul 2022 | 7.21 | 7.87 | 7.12 | 7.83 | 7.83 | 826,600 |
| 30 Jun 2022 | 7.26 | 7.39 | 7.11 | 7.24 | 7.24 | 594,900 |
| 29 Jun 2022 | 7.38 | 7.42 | 7.10 | 7.40 | 7.40 | 574,300 |
| 28 Jun 2022 | 7.64 | 7.74 | 7.24 | 7.35 | 7.35 | 758,300 |
| 27 Jun 2022 | 7.53 | 7.76 | 7.41 | 7.63 | 7.63 | 722,400 |
| 24 Jun 2022 | 7.48 | 7.66 | 7.22 | 7.50 | 7.50 | 1,831,200 |
| 23 Jun 2022 | 6.74 | 7.41 | 6.70 | 7.39 | 7.39 | 1,745,400 |
| 22 Jun 2022 | 6.52 | 6.94 | 6.51 | 6.71 | 6.71 | 856,600 |
| 21 Jun 2022 | 6.53 | 6.82 | 6.34 | 6.64 | 6.64 | 1,492,500 |
| 17 Jun 2022 | 5.94 | 6.34 | 5.90 | 6.30 | 6.30 | 2,466,800 |
| 16 Jun 2022 | 5.79 | 5.93 | 5.60 | 5.86 | 5.86 | 1,932,100 |
| 15 Jun 2022 | 6.00 | 6.15 | 5.84 | 5.99 | 5.99 | 1,246,000 |
| 14 Jun 2022 | 6.28 | 6.33 | 5.90 | 6.00 | 6.00 | 1,030,100 |
| 13 Jun 2022 | 6.50 | 6.59 | 6.09 | 6.19 | 6.19 | 1,097,000 |
| 10 Jun 2022 | 7.21 | 7.22 | 6.72 | 6.72 | 6.72 | 832,700 |
| 09 Jun 2022 | 7.69 | 7.83 | 7.30 | 7.31 | 7.31 | 662,500 |
| 08 Jun 2022 | 7.67 | 7.93 | 7.61 | 7.72 | 7.72 | 484,400 |
| 07 Jun 2022 | 7.56 | 7.75 | 7.44 | 7.73 | 7.73 | 749,000 |
| 06 Jun 2022 | 7.75 | 7.75 | 7.30 | 7.57 | 7.57 | 1,092,700 |
| 03 Jun 2022 | 7.44 | 7.76 | 7.35 | 7.57 | 7.57 | 980,700 |
| 02 Jun 2022 | 7.34 | 7.47 | 7.01 | 7.46 | 7.46 | 690,000 |
| 01 Jun 2022 | 7.32 | 7.45 | 7.10 | 7.36 | 7.36 | 999,600 |
| 31 May 2022 | 7.55 | 7.68 | 7.18 | 7.34 | 7.34 | 937,300 |
| 27 May 2022 | 7.73 | 7.81 | 7.36 | 7.54 | 7.54 | 868,000 |
| 26 May 2022 | 7.43 | 7.74 | 7.40 | 7.66 | 7.66 | 1,604,100 |
| 25 May 2022 | 7.68 | 7.81 | 7.36 | 7.41 | 7.41 | 735,100 |
| 24 May 2022 | 7.84 | 7.90 | 7.62 | 7.67 | 7.67 | 1,403,200 |
| 23 May 2022 | 8.33 | 8.38 | 7.92 | 7.99 | 7.99 | 710,600 |
| 20 May 2022 | 7.97 | 8.36 | 7.75 | 8.31 | 8.31 | 993,900 |
| 19 May 2022 | 7.47 | 7.94 | 7.34 | 7.91 | 7.91 | 1,533,100 |
| 18 May 2022 | 7.62 | 7.70 | 7.24 | 7.45 | 7.45 | 1,393,100 |
| 17 May 2022 | 7.70 | 7.95 | 7.61 | 7.91 | 7.91 | 1,037,300 |
| 16 May 2022 | 7.87 | 8.10 | 7.57 | 7.60 | 7.60 | 1,317,000 |
| 13 May 2022 | 7.93 | 8.02 | 7.54 | 7.95 | 7.95 | 1,498,400 |
| 12 May 2022 | 7.61 | 7.88 | 7.41 | 7.59 | 7.59 | 1,597,900 |
| 11 May 2022 | 8.41 | 8.58 | 7.73 | 7.75 | 7.75 | 1,375,500 |
| 10 May 2022 | 8.34 | 8.76 | 8.26 | 8.52 | 8.52 | 1,315,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
