Corbus Pharmaceuticals Holdings, Inc. (CRBP)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
28 abr 2023 - 28 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 33.33 | 34.63 | 32.27 | 34.25 | 34.25 | 96,900 |
| 25 abr 2024 | 34.51 | 35.09 | 32.03 | 33.50 | 33.50 | 142,300 |
| 24 abr 2024 | 37.97 | 38.44 | 34.24 | 35.54 | 35.54 | 221,000 |
| 23 abr 2024 | 37.83 | 40.08 | 37.51 | 37.74 | 37.74 | 500,500 |
| 22 abr 2024 | 38.73 | 39.94 | 36.82 | 37.70 | 37.70 | 94,700 |
| 19 abr 2024 | 35.79 | 39.86 | 35.79 | 39.24 | 39.24 | 283,600 |
| 18 abr 2024 | 36.17 | 37.78 | 35.19 | 36.53 | 36.53 | 128,000 |
| 17 abr 2024 | 41.12 | 41.12 | 36.09 | 37.16 | 37.16 | 419,800 |
| 16 abr 2024 | 42.71 | 45.00 | 40.96 | 41.12 | 41.12 | 353,300 |
| 15 abr 2024 | 40.68 | 42.98 | 39.58 | 42.72 | 42.72 | 347,500 |
| 12 abr 2024 | 39.65 | 40.99 | 39.17 | 40.85 | 40.85 | 291,700 |
| 11 abr 2024 | 38.10 | 40.15 | 37.00 | 40.00 | 40.00 | 186,700 |
| 10 abr 2024 | 36.03 | 38.56 | 35.50 | 38.15 | 38.15 | 65,900 |
| 09 abr 2024 | 40.33 | 40.88 | 36.01 | 37.47 | 37.47 | 232,300 |
| 08 abr 2024 | 40.06 | 42.42 | 37.50 | 40.16 | 40.16 | 209,000 |
| 05 abr 2024 | 39.62 | 40.35 | 38.51 | 39.97 | 39.97 | 151,800 |
| 04 abr 2024 | 39.59 | 40.72 | 38.77 | 38.97 | 38.97 | 161,400 |
| 03 abr 2024 | 37.01 | 40.29 | 37.01 | 38.50 | 38.50 | 274,200 |
| 02 abr 2024 | 37.21 | 40.63 | 35.51 | 37.46 | 37.46 | 270,900 |
| 01 abr 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 |
| 04 mar 2024 | 34.79 | 37.79 | 33.50 | 36.32 | 36.32 | 370,400 |
| 01 mar 2024 | 30.81 | 35.00 | 30.36 | 35.00 | 35.00 | 335,300 |
| 29 feb 2024 | 28.25 | 31.51 | 26.82 | 30.90 | 30.90 | 649,600 |
| 28 feb 2024 | 25.61 | 28.50 | 25.22 | 28.00 | 28.00 | 140,600 |
| 27 feb 2024 | 28.65 | 28.65 | 26.07 | 26.07 | 26.07 | 244,000 |
| 26 feb 2024 | 25.96 | 29.00 | 25.01 | 28.52 | 28.52 | 179,900 |
| 23 feb 2024 | 25.26 | 26.25 | 24.93 | 25.75 | 25.75 | 208,100 |
| 22 feb 2024 | 27.20 | 27.89 | 24.10 | 25.45 | 25.45 | 192,600 |
| 21 feb 2024 | 23.76 | 28.56 | 23.68 | 27.15 | 27.15 | 816,600 |
| 20 feb 2024 | 23.80 | 23.95 | 23.20 | 23.30 | 23.30 | 118,000 |
| 16 feb 2024 | 22.31 | 24.14 | 21.97 | 23.10 | 23.10 | 259,400 |
| 15 feb 2024 | 22.28 | 23.20 | 22.00 | 22.48 | 22.48 | 83,900 |
| 14 feb 2024 | 22.66 | 24.35 | 21.76 | 22.50 | 22.50 | 129,800 |
| 13 feb 2024 | 21.88 | 23.22 | 21.31 | 22.00 | 22.00 | 107,700 |
| 12 feb 2024 | 21.05 | 23.91 | 20.85 | 23.00 | 23.00 | 143,700 |
| 09 feb 2024 | 21.59 | 22.73 | 21.18 | 22.15 | 22.15 | 158,000 |
| 08 feb 2024 | 23.71 | 24.48 | 20.21 | 21.63 | 21.63 | 329,800 |
| 07 feb 2024 | 26.70 | 26.80 | 23.53 | 24.02 | 24.02 | 222,800 |
| 06 feb 2024 | 25.04 | 27.14 | 25.03 | 26.00 | 26.00 | 412,300 |
| 05 feb 2024 | 25.60 | 26.59 | 24.13 | 26.16 | 26.16 | 299,700 |
| 02 feb 2024 | 26.36 | 28.79 | 25.90 | 26.72 | 26.72 | 518,800 |
| 01 feb 2024 | 25.90 | 28.00 | 24.06 | 27.79 | 27.79 | 779,500 |
| 31 ene 2024 | 28.45 | 29.30 | 23.55 | 26.49 | 26.49 | 4,738,000 |
| 30 ene 2024 | 21.01 | 26.27 | 19.34 | 25.16 | 25.16 | 2,064,000 |
| 29 ene 2024 | 24.90 | 26.90 | 17.65 | 18.62 | 18.62 | 3,439,400 |
| 26 ene 2024 | 16.81 | 39.96 | 16.25 | 29.49 | 29.49 | 33,290,700 |
| 25 ene 2024 | 7.80 | 8.47 | 7.49 | 8.44 | 8.44 | 119,900 |
| 24 ene 2024 | 7.44 | 8.20 | 7.44 | 7.53 | 7.53 | 13,700 |
| 23 ene 2024 | 7.99 | 8.01 | 7.30 | 7.30 | 7.30 | 86,700 |
| 22 ene 2024 | 6.97 | 8.49 | 6.63 | 7.60 | 7.60 | 103,000 |
| 19 ene 2024 | 7.09 | 7.17 | 6.66 | 7.05 | 7.05 | 19,000 |
| 18 ene 2024 | 6.20 | 7.30 | 6.20 | 6.92 | 6.92 | 113,200 |
| 17 ene 2024 | 5.97 | 6.55 | 5.87 | 6.15 | 6.15 | 11,200 |
| 16 ene 2024 | 5.90 | 6.40 | 5.66 | 6.09 | 6.09 | 32,400 |
| 12 ene 2024 | 6.24 | 6.33 | 5.71 | 5.93 | 5.93 | 18,100 |
| 11 ene 2024 | 6.45 | 6.45 | 6.10 | 6.24 | 6.24 | 10,700 |
| 10 ene 2024 | 7.19 | 7.20 | 6.30 | 6.42 | 6.42 | 23,700 |
| 09 ene 2024 | 7.40 | 7.40 | 7.10 | 7.22 | 7.22 | 33,900 |
| 08 ene 2024 | 6.39 | 7.40 | 6.22 | 7.16 | 7.16 | 84,000 |
| 05 ene 2024 | 6.25 | 6.27 | 6.09 | 6.12 | 6.12 | 6,400 |
| 04 ene 2024 | 6.13 | 6.41 | 6.11 | 6.39 | 6.39 | 8,400 |
| 03 ene 2024 | 6.08 | 6.31 | 6.03 | 6.13 | 6.13 | 11,200 |
| 02 ene 2024 | 6.01 | 6.36 | 6.01 | 6.33 | 6.33 | 12,400 |
| 29 dic 2023 | 6.18 | 6.46 | 5.99 | 6.04 | 6.04 | 19,800 |
| 28 dic 2023 | 5.85 | 6.39 | 5.55 | 6.16 | 6.16 | 54,900 |
| 27 dic 2023 | 5.30 | 5.93 | 5.30 | 5.78 | 5.78 | 24,300 |
| 26 dic 2023 | 5.50 | 5.50 | 5.31 | 5.40 | 5.40 | 16,700 |
| 22 dic 2023 | 5.25 | 5.50 | 5.25 | 5.50 | 5.50 | 5,500 |
| 21 dic 2023 | 5.20 | 5.53 | 5.09 | 5.31 | 5.31 | 21,800 |
| 20 dic 2023 | 5.40 | 5.63 | 5.20 | 5.20 | 5.20 | 11,700 |
| 19 dic 2023 | 5.70 | 6.05 | 5.50 | 5.51 | 5.51 | 13,900 |
| 18 dic 2023 | 5.51 | 5.75 | 5.51 | 5.59 | 5.59 | 21,300 |
| 15 dic 2023 | 6.16 | 6.16 | 5.50 | 5.50 | 5.50 | 39,200 |
| 14 dic 2023 | 5.77 | 6.53 | 5.75 | 6.14 | 6.14 | 28,300 |
| 13 dic 2023 | 5.48 | 5.82 | 5.18 | 5.77 | 5.77 | 31,500 |
| 12 dic 2023 | 5.55 | 5.73 | 4.94 | 5.50 | 5.50 | 20,200 |
| 11 dic 2023 | 5.36 | 6.09 | 5.36 | 5.55 | 5.55 | 6,600 |
| 08 dic 2023 | 5.07 | 5.99 | 5.07 | 5.33 | 5.33 | 10,300 |
| 07 dic 2023 | 5.92 | 6.03 | 5.19 | 5.40 | 5.40 | 33,500 |
| 06 dic 2023 | 6.00 | 6.27 | 5.92 | 5.94 | 5.94 | 19,900 |
| 05 dic 2023 | 6.25 | 6.25 | 5.88 | 6.11 | 6.11 | 11,200 |
| 04 dic 2023 | 6.12 | 6.19 | 5.83 | 6.18 | 6.18 | 12,700 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.