Singapore Markets closed

Corbus Pharmaceuticals Holdings, Inc. (CRBP)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.2567-0.0077 (-2.91%)
At close: 04:00PM EDT
0.2603 +0.00 (+1.40%)
After hours: 07:51PM EDT
Time period:
13 Aug 2021 - 13 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 20220.26500.27500.25500.25700.25702,660,700
11 Aug 20220.27000.28600.25100.26400.26402,597,700
10 Aug 20220.26300.26300.25000.25500.2550989,100
09 Aug 20220.27700.27700.25500.25500.2550583,200
08 Aug 20220.27000.27800.26000.26700.2670453,100
05 Aug 20220.27000.27000.25500.26000.2600271,800
04 Aug 20220.27300.27300.24800.26800.2680430,200
03 Aug 20220.27000.27900.24200.25800.2580757,900
02 Aug 20220.26000.26300.25000.25400.2540510,900
01 Aug 20220.26300.26300.25100.25300.2530240,400
29 Jul 20220.25000.26400.24600.25300.2530258,700
28 Jul 20220.27000.28000.24900.25000.2500664,200
27 Jul 20220.26500.28000.26500.26500.2650281,700
26 Jul 20220.28200.28300.26700.26900.2690186,400
25 Jul 20220.27700.28600.27700.28100.2810173,900
22 Jul 20220.29900.29900.27000.28100.2810234,500
21 Jul 20220.29000.29500.28100.29400.2940167,500
20 Jul 20220.28200.30000.27300.28600.2860889,300
19 Jul 20220.29000.30000.28000.28200.2820429,700
18 Jul 20220.30000.30800.29000.29600.2960272,800
15 Jul 20220.29100.30800.28200.30000.3000261,200
14 Jul 20220.30000.30800.29000.29100.2910645,100
13 Jul 20220.28000.30000.27200.29000.2900513,400
12 Jul 20220.29000.30000.28200.29000.2900324,500
11 Jul 20220.29000.38000.28100.29000.29002,704,400
08 Jul 20220.30500.31600.30000.30100.3010529,200
07 Jul 20220.27900.31000.27000.29500.2950746,200
06 Jul 20220.29000.29000.27300.27600.2760401,500
05 Jul 20220.26000.27700.25200.27000.2700243,600
01 Jul 20220.27700.27700.25600.25800.2580213,000
30 Jun 20220.25700.27000.25000.25200.2520406,400
29 Jun 20220.27500.28000.25000.25300.2530848,600
28 Jun 20220.27000.28900.26300.27000.2700503,900
27 Jun 20220.27300.28700.26300.26700.2670765,200
24 Jun 20220.29600.30800.25000.25200.2520965,100
23 Jun 20220.28900.29200.27100.28200.2820532,200
22 Jun 20220.29000.29300.27100.27600.2760334,500
21 Jun 20220.28500.30000.26600.28700.2870559,100
17 Jun 20220.24500.30000.23200.30000.30001,065,900
16 Jun 20220.25700.26900.22200.23300.2330951,500
15 Jun 20220.25300.27000.25300.26300.2630590,200
14 Jun 20220.27300.28000.25300.25300.2530475,200
13 Jun 20220.29000.29000.26000.26000.2600614,800
10 Jun 20220.29800.30700.28100.29100.2910656,600
09 Jun 20220.29400.31700.28200.29800.2980727,900
08 Jun 20220.28100.30000.28100.29300.2930426,800
07 Jun 20220.30400.30800.27000.28100.2810917,400
06 Jun 20220.30900.31000.28000.29700.2970248,300
03 Jun 20220.29400.31200.29000.30400.3040429,100
02 Jun 20220.29800.30400.28500.29400.2940376,200
01 Jun 20220.30000.32000.27200.30000.30001,675,700
31 May 20220.30000.31000.28500.30300.30301,221,700
27 May 20220.30400.30400.29000.29600.2960473,400
26 May 20220.30000.31000.29000.30000.3000986,700
25 May 20220.31700.32500.29100.30200.3020708,800
24 May 20220.32000.32500.30400.31100.3110412,000
23 May 20220.31900.33100.30100.31400.31401,084,200
20 May 20220.35000.35500.32200.34100.34101,282,300
19 May 20220.33000.36000.33000.34800.34801,306,500
18 May 20220.30700.34600.29000.33000.33003,247,800
17 May 20220.28300.31500.28300.29600.29601,604,900
16 May 20220.24900.40800.23000.29800.298030,800,200
13 May 20220.23000.23600.21000.21400.21405,064,700
12 May 20220.23000.24000.20800.21000.21002,105,000
11 May 20220.27000.28000.23000.23700.2370682,900
10 May 20220.29800.29800.25100.25800.2580805,600
09 May 20220.31000.31000.26000.26500.2650896,800
06 May 20220.31900.31900.29200.29300.2930946,600
05 May 20220.33300.33500.31500.31500.3150382,800
04 May 20220.34800.34800.31500.32600.3260444,600
03 May 20220.34000.35000.33300.33700.3370274,000
02 May 20220.34000.34500.32200.33800.3380354,600
29 Apr 20220.34500.35000.33100.33900.3390201,300
28 Apr 20220.35100.35800.32100.35000.3500352,800
27 Apr 20220.34500.36000.33100.33800.3380551,000
26 Apr 20220.34000.35000.33000.33100.3310545,400
25 Apr 20220.36000.36900.33100.34700.3470713,400
22 Apr 20220.37100.38000.35200.36000.3600390,600
21 Apr 20220.38000.39300.36500.36800.3680448,300
20 Apr 20220.37000.39000.36700.37600.3760233,800
19 Apr 20220.36000.39000.36000.37400.3740590,900
18 Apr 20220.38000.38300.35000.36400.3640673,600
14 Apr 20220.40300.41700.37500.37500.3750699,000
13 Apr 20220.43000.44000.39200.40000.4000918,700
12 Apr 20220.43000.43600.40600.40800.4080367,000
11 Apr 20220.41300.43700.40000.40600.4060548,900
08 Apr 20220.43000.45200.39800.40000.40001,116,500
07 Apr 20220.44000.45300.42000.42200.4220540,500
06 Apr 20220.48000.49000.44000.44100.4410912,800
05 Apr 20220.50000.52000.48000.48600.4860776,300
04 Apr 20220.54600.55000.50000.51500.5150898,100
01 Apr 20220.53600.55500.53000.53300.5330575,800
31 Mar 20220.51200.54000.51000.53200.5320761,000
30 Mar 20220.55100.56900.49000.51200.51201,625,500
29 Mar 20220.49200.55000.47500.54000.54001,365,500
28 Mar 20220.48800.50000.46200.49000.49001,962,700
25 Mar 20220.56000.62400.51000.54600.54604,632,000
24 Mar 20220.48100.52000.47000.50000.50003,208,500
23 Mar 20220.46000.49500.45100.47600.4760967,800
22 Mar 20220.47000.49400.45000.46000.46001,403,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...