Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
67,939.59 +954.02 (+1.42%) CMC Crypto 200
1,373.30 +42.70 (+3.21%)
Corbus Pharmaceuticals Holdings, Inc. (CRBP)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 56.70 | 59.72 | 56.22 | 58.06 | 58.06 | 227,900 |
| 25 Jul 2024 | 54.00 | 56.24 | 53.60 | 55.45 | 55.45 | 219,800 |
| 24 Jul 2024 | 57.03 | 58.98 | 54.16 | 54.46 | 54.46 | 183,300 |
| 23 Jul 2024 | 58.50 | 59.72 | 57.31 | 57.70 | 57.70 | 150,200 |
| 22 Jul 2024 | 59.80 | 60.65 | 57.83 | 58.29 | 58.29 | 205,100 |
| 19 Jul 2024 | 53.05 | 59.32 | 52.78 | 58.00 | 58.00 | 206,800 |
| 18 Jul 2024 | 58.96 | 61.02 | 52.55 | 53.03 | 53.03 | 285,400 |
| 17 Jul 2024 | 58.88 | 60.01 | 57.36 | 58.95 | 58.95 | 304,100 |
| 16 Jul 2024 | 59.87 | 61.18 | 58.82 | 60.28 | 60.28 | 342,200 |
| 15 Jul 2024 | 59.00 | 60.92 | 58.45 | 59.26 | 59.26 | 341,900 |
| 12 Jul 2024 | 54.10 | 60.64 | 53.32 | 58.90 | 58.90 | 613,000 |
| 11 Jul 2024 | 52.73 | 54.36 | 51.91 | 53.34 | 53.34 | 381,400 |
| 10 Jul 2024 | 51.32 | 52.68 | 50.37 | 51.49 | 51.49 | 298,900 |
| 09 Jul 2024 | 51.99 | 52.49 | 50.53 | 51.08 | 51.08 | 290,600 |
| 08 Jul 2024 | 51.15 | 52.01 | 50.38 | 50.97 | 50.97 | 240,900 |
| 05 Jul 2024 | 49.51 | 51.38 | 48.50 | 50.31 | 50.31 | 248,200 |
| 03 Jul 2024 | 48.28 | 50.49 | 48.20 | 49.66 | 49.66 | 133,200 |
| 02 Jul 2024 | 49.06 | 50.25 | 47.76 | 48.01 | 48.01 | 182,800 |
| 01 Jul 2024 | 44.90 | 49.96 | 44.85 | 49.40 | 49.40 | 276,500 |
| 28 Jun 2024 | 44.04 | 45.49 | 42.09 | 45.25 | 45.25 | 1,774,800 |
| 27 Jun 2024 | 43.78 | 45.31 | 42.62 | 43.88 | 43.88 | 206,100 |
| 26 Jun 2024 | 46.30 | 46.30 | 42.54 | 43.49 | 43.49 | 199,900 |
| 25 Jun 2024 | 43.74 | 45.94 | 43.30 | 44.35 | 44.35 | 345,100 |
| 24 Jun 2024 | 42.63 | 43.73 | 41.71 | 43.51 | 43.51 | 228,300 |
| 21 Jun 2024 | 42.68 | 43.85 | 41.91 | 42.48 | 42.48 | 533,900 |
| 20 Jun 2024 | 43.37 | 44.97 | 41.78 | 42.67 | 42.67 | 294,700 |
| 18 Jun 2024 | 43.03 | 43.98 | 40.61 | 43.81 | 43.81 | 418,800 |
| 17 Jun 2024 | 48.31 | 49.47 | 43.61 | 44.21 | 44.21 | 329,700 |
| 14 Jun 2024 | 52.33 | 52.50 | 48.26 | 50.10 | 50.10 | 260,200 |
| 13 Jun 2024 | 51.07 | 54.38 | 50.79 | 52.89 | 52.89 | 301,500 |
| 12 Jun 2024 | 51.00 | 55.41 | 50.63 | 51.25 | 51.25 | 390,000 |
| 11 Jun 2024 | 43.87 | 50.49 | 43.87 | 50.31 | 50.31 | 411,600 |
| 10 Jun 2024 | 44.07 | 45.84 | 43.42 | 43.87 | 43.87 | 104,000 |
| 07 Jun 2024 | 45.00 | 46.05 | 42.00 | 44.13 | 44.13 | 243,800 |
| 06 Jun 2024 | 47.29 | 47.31 | 45.36 | 46.60 | 46.60 | 219,600 |
| 05 Jun 2024 | 47.45 | 49.06 | 46.00 | 47.02 | 47.02 | 193,500 |
| 04 Jun 2024 | 46.83 | 49.82 | 46.16 | 47.11 | 47.11 | 279,300 |
| 03 Jun 2024 | 45.00 | 50.48 | 43.40 | 46.83 | 46.83 | 596,600 |
| 31 May 2024 | 41.49 | 44.31 | 41.28 | 42.80 | 42.80 | 166,800 |
| 30 May 2024 | 42.77 | 45.65 | 41.49 | 41.50 | 41.50 | 223,900 |
| 29 May 2024 | 42.04 | 43.71 | 41.64 | 43.50 | 43.50 | 93,500 |
| 28 May 2024 | 46.23 | 46.25 | 41.60 | 42.69 | 42.69 | 140,500 |
| 24 May 2024 | 40.97 | 45.53 | 40.36 | 45.02 | 45.02 | 162,700 |
| 23 May 2024 | 45.07 | 45.87 | 40.68 | 41.38 | 41.38 | 146,500 |
| 22 May 2024 | 44.75 | 45.74 | 41.62 | 44.96 | 44.96 | 148,000 |
| 21 May 2024 | 48.30 | 50.42 | 44.58 | 45.20 | 45.20 | 342,100 |
| 20 May 2024 | 45.00 | 49.18 | 44.51 | 48.55 | 48.55 | 301,300 |
| 17 May 2024 | 45.81 | 46.22 | 43.63 | 45.00 | 45.00 | 123,900 |
| 16 May 2024 | 44.49 | 46.30 | 43.78 | 45.92 | 45.92 | 124,200 |
| 15 May 2024 | 43.52 | 46.00 | 43.51 | 44.14 | 44.14 | 251,800 |
| 14 May 2024 | 42.44 | 43.64 | 42.37 | 42.99 | 42.99 | 106,400 |
| 13 May 2024 | 44.80 | 44.80 | 41.67 | 42.87 | 42.87 | 152,000 |
| 10 May 2024 | 43.65 | 43.88 | 40.51 | 42.99 | 42.99 | 92,100 |
| 09 May 2024 | 43.52 | 43.84 | 42.24 | 43.74 | 43.74 | 650,400 |
| 08 May 2024 | 39.99 | 44.66 | 39.31 | 42.39 | 42.39 | 779,200 |
| 07 May 2024 | 37.97 | 40.34 | 37.90 | 39.77 | 39.77 | 160,200 |
| 06 May 2024 | 38.78 | 39.24 | 37.52 | 38.82 | 38.82 | 108,000 |
| 03 May 2024 | 38.79 | 39.23 | 37.41 | 38.77 | 38.77 | 134,700 |
| 02 May 2024 | 38.09 | 39.37 | 37.62 | 38.20 | 38.20 | 180,400 |
| 01 May 2024 | 36.77 | 38.58 | 36.60 | 37.25 | 37.25 | 133,300 |
| 30 Apr 2024 | 35.14 | 37.04 | 34.85 | 37.04 | 37.04 | 197,500 |
| 29 Apr 2024 | 34.53 | 36.24 | 34.49 | 35.64 | 35.64 | 92,800 |
| 26 Apr 2024 | 33.33 | 34.63 | 32.27 | 34.25 | 34.25 | 96,900 |
| 25 Apr 2024 | 34.51 | 35.09 | 32.03 | 33.50 | 33.50 | 142,300 |
| 24 Apr 2024 | 37.97 | 38.44 | 34.24 | 35.54 | 35.54 | 221,000 |
| 23 Apr 2024 | 37.83 | 40.08 | 37.51 | 37.74 | 37.74 | 500,500 |
| 22 Apr 2024 | 38.73 | 39.94 | 36.82 | 37.70 | 37.70 | 94,700 |
| 19 Apr 2024 | 35.79 | 39.86 | 35.79 | 39.24 | 39.24 | 283,600 |
| 18 Apr 2024 | 36.17 | 37.78 | 35.19 | 36.53 | 36.53 | 128,000 |
| 17 Apr 2024 | 41.12 | 41.12 | 36.09 | 37.16 | 37.16 | 419,800 |
| 16 Apr 2024 | 42.71 | 45.00 | 40.96 | 41.12 | 41.12 | 353,300 |
| 15 Apr 2024 | 40.68 | 42.98 | 39.58 | 42.72 | 42.72 | 347,500 |
| 12 Apr 2024 | 39.65 | 40.99 | 39.17 | 40.85 | 40.85 | 291,700 |
| 11 Apr 2024 | 38.10 | 40.15 | 37.00 | 40.00 | 40.00 | 186,700 |
| 10 Apr 2024 | 36.03 | 38.56 | 35.50 | 38.15 | 38.15 | 65,900 |
| 09 Apr 2024 | 40.33 | 40.88 | 36.01 | 37.47 | 37.47 | 232,300 |
| 08 Apr 2024 | 40.06 | 42.42 | 37.50 | 40.16 | 40.16 | 209,000 |
| 05 Apr 2024 | 39.62 | 40.35 | 38.51 | 39.97 | 39.97 | 151,800 |
| 04 Apr 2024 | 39.59 | 40.72 | 38.77 | 38.97 | 38.97 | 161,400 |
| 03 Apr 2024 | 37.01 | 40.29 | 37.01 | 38.50 | 38.50 | 274,200 |
| 02 Apr 2024 | 37.21 | 40.63 | 35.51 | 37.46 | 37.46 | 270,900 |
| 01 Apr 2024 | 39.24 | 40.94 | 37.99 | 37.99 | 37.99 | 173,200 |
| 28 Mar 2024 | 35.42 | 40.00 | 35.16 | 39.24 | 39.24 | 235,000 |
| 27 Mar 2024 | 36.03 | 36.53 | 33.24 | 35.57 | 35.57 | 179,200 |
| 26 Mar 2024 | 35.42 | 38.29 | 35.34 | 36.15 | 36.15 | 239,800 |
| 25 Mar 2024 | 35.80 | 36.56 | 35.00 | 35.63 | 35.63 | 296,500 |
| 22 Mar 2024 | 37.02 | 38.00 | 34.44 | 34.94 | 34.94 | 187,500 |
| 21 Mar 2024 | 38.70 | 39.46 | 37.26 | 38.15 | 38.15 | 361,200 |
| 20 Mar 2024 | 42.56 | 43.76 | 38.65 | 39.17 | 39.17 | 275,100 |
| 19 Mar 2024 | 39.50 | 43.86 | 39.50 | 42.76 | 42.76 | 134,600 |
| 18 Mar 2024 | 43.13 | 43.13 | 39.01 | 41.62 | 41.62 | 328,400 |
| 15 Mar 2024 | 45.55 | 46.74 | 42.28 | 43.68 | 43.68 | 633,300 |
| 14 Mar 2024 | 45.31 | 48.07 | 43.98 | 45.13 | 45.13 | 296,200 |
| 13 Mar 2024 | 46.36 | 49.87 | 45.15 | 47.08 | 47.08 | 479,400 |
| 12 Mar 2024 | 40.12 | 45.36 | 39.82 | 44.58 | 44.58 | 596,000 |
| 11 Mar 2024 | 43.49 | 43.49 | 37.01 | 38.28 | 38.28 | 410,600 |
| 08 Mar 2024 | 39.62 | 46.19 | 38.15 | 44.93 | 44.93 | 771,100 |
| 07 Mar 2024 | 35.86 | 42.60 | 35.86 | 40.32 | 40.32 | 888,000 |
| 06 Mar 2024 | 38.95 | 38.99 | 33.58 | 33.58 | 33.58 | 192,300 |
| 05 Mar 2024 | 36.00 | 38.06 | 32.17 | 34.60 | 34.60 | 438,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.