U.S. markets closed

Coherus BioSciences, Inc. (CHRS)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
2.0400+0.1100 (+5.70%)
Al cierre: 04:00PM EDT
2.0118 -0.03 (-1.38%)
Fuera de horario: 07:09PM EDT
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 abr 20241.96002.06001.93002.04002.0400907,200
25 abr 20242.03002.03001.91001.93001.93002,220,100
24 abr 20242.19002.21002.02002.02002.0200879,500
23 abr 20242.14002.24502.10002.18002.1800811,800
22 abr 20242.07002.19002.04002.18002.18001,499,500
19 abr 20242.02002.09001.95002.07002.07002,879,700
18 abr 20242.15002.18501.99002.00002.00001,918,200
17 abr 20242.17002.22002.12002.15002.15001,257,400
16 abr 20242.20002.20002.12002.15002.15001,375,300
15 abr 20242.21002.24002.14002.20002.20002,201,000
12 abr 20242.38002.42502.20002.23002.23002,042,500
11 abr 20242.46002.52002.32502.41002.41001,761,800
10 abr 20242.36002.46002.31002.45002.45001,633,400
09 abr 20242.53002.61002.46002.47002.47001,435,300
08 abr 20242.45002.55002.43002.51002.51002,110,700
05 abr 20242.33002.47502.25002.43002.43001,470,600
04 abr 20242.41002.45002.30002.33002.33001,501,100
03 abr 20242.34002.48502.30002.38002.38002,692,300
02 abr 20242.34002.37002.27002.36002.36001,533,800
01 abr 20242.40002.42002.30002.40002.40001,771,800
28 mar 20242.42002.51002.36002.39002.39002,098,700
27 mar 20242.32002.44002.28002.42002.42002,584,000
26 mar 20242.32002.39002.28502.30002.30004,936,900
25 mar 20242.33002.40002.26002.28002.28001,921,100
22 mar 20242.48002.49002.32002.33002.33002,085,000
21 mar 20242.52002.64002.47002.51002.51003,270,200
20 mar 20242.40002.55502.35002.48002.48003,858,900
19 mar 20242.21002.48002.18002.45002.45003,412,700
18 mar 20242.22002.26002.13502.22002.22002,545,300
15 mar 20242.18002.28002.17002.22002.22003,529,700
14 mar 20242.10002.55002.05002.17002.17006,164,000
13 mar 20242.25002.38002.17002.30002.30003,054,300
12 mar 20242.28002.35502.22002.24002.24002,214,000
11 mar 20242.37002.45002.24002.27002.27001,912,000
08 mar 20242.23002.55002.23002.39002.39005,087,500
07 mar 20242.22002.24502.13002.21002.21003,019,700
06 mar 20242.23002.32002.19002.21002.21001,893,000
05 mar 20242.25002.25002.15002.18002.18002,085,000
04 mar 20242.54002.54002.25002.27002.27003,087,500
01 mar 20242.33002.46502.27002.41002.41002,291,700
29 feb 20242.41002.44002.26002.28002.28003,681,300
28 feb 20242.57002.58502.35002.36002.36003,115,900
27 feb 20242.54002.63002.47002.62002.62002,785,100
26 feb 20242.56002.65002.43002.50002.50002,563,300
23 feb 20242.50002.60002.42002.58002.58001,906,900
22 feb 20242.50002.53502.42002.47002.47001,983,400
21 feb 20242.52002.58002.41502.48002.48001,710,400
20 feb 20242.68002.78002.59002.59002.59001,833,000
16 feb 20242.82002.85002.73002.76002.76001,865,600
15 feb 20242.73002.87002.67502.85002.85002,869,700
14 feb 20242.64002.72002.56002.72002.72001,750,500
13 feb 20242.60002.68902.50002.56002.56002,912,700
12 feb 20242.60002.84002.57302.82002.82003,259,100
09 feb 20242.36002.66002.35002.62002.62004,120,600
08 feb 20242.35002.39002.25002.38002.38002,313,100
07 feb 20242.29002.34002.22002.32002.32005,224,300
06 feb 20242.01002.33001.97002.32002.32004,256,000
05 feb 20241.99002.08001.92502.02002.02003,513,100
02 feb 20242.03002.09901.93002.06002.06003,977,800
01 feb 20242.15002.20502.08002.09002.09003,470,800
31 ene 20242.28002.34002.15002.15002.15004,241,400
30 ene 20242.28002.33002.17002.31002.31006,887,300
29 ene 20242.31002.37902.23502.30002.30004,238,400
26 ene 20242.36002.40002.31002.34002.34001,622,500
25 ene 20242.33002.41002.23002.37002.37003,572,400
24 ene 20242.39002.50002.29502.30002.30006,299,200
23 ene 20242.60002.63002.33002.40002.40006,807,400
22 ene 20242.73002.97002.46002.58002.580022,499,400
19 ene 20242.52002.56002.36002.44002.44006,942,600
18 ene 20242.52002.52502.33002.40002.40003,093,100
17 ene 20242.32002.51002.30002.46002.46005,946,500
16 ene 20242.52002.54002.33002.35002.35004,675,200
12 ene 20242.59002.73002.53002.57002.57003,548,700
11 ene 20242.80002.81002.60002.62002.62005,588,100
10 ene 20242.98002.99002.71002.86002.860012,747,400
09 ene 20243.06003.13002.91002.98002.98004,694,500
08 ene 20242.87003.10002.73003.08003.08005,201,400
05 ene 20242.89003.02002.74002.87002.87004,888,200
04 ene 20243.05003.15502.83002.92002.92006,928,000
03 ene 20243.10003.22002.92003.02003.02008,898,500
02 ene 20243.33003.70003.13503.14003.140016,245,800
29 dic 20233.31003.41003.14003.33003.330014,610,500
28 dic 20232.65003.33002.57003.24003.240025,810,800
27 dic 20233.00003.05002.56002.69002.690054,465,800
26 dic 20232.05002.23002.04002.18002.180014,286,100
22 dic 20232.05002.10501.99002.02002.02003,097,400
21 dic 20232.03002.06001.95002.02002.02001,775,600
20 dic 20232.14002.16501.93001.94001.94002,822,500
19 dic 20232.05002.17002.03002.12002.12003,025,000
18 dic 20232.20002.20002.01002.03002.03003,085,000
15 dic 20232.30002.38002.13002.17002.170016,004,500
14 dic 20232.40002.49002.26002.30002.30005,058,900
13 dic 20232.10002.38002.03002.37002.37004,015,500
12 dic 20232.13002.13001.97002.09002.09003,547,700
11 dic 20232.23002.23002.08002.11002.11002,031,600
08 dic 20232.16002.30002.06002.22002.22002,708,200
07 dic 20232.30002.40002.27002.30002.30002,118,100
06 dic 20232.21002.38002.19002.29002.29002,360,400
05 dic 20232.25002.37002.18002.20002.20002,833,900
04 dic 20232.34002.37002.21002.30002.30002,839,900
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...