Coherus BioSciences Inc. Common Stockのデータ

Coherus BioSciences Inc. Common Stockの基本情報

名前 Coherus BioSciences Inc. Common Stock
ティッカー CHRS
国 United States
上場年 2014.0
セクター Health Care

Coherus BioSciences Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 18.17 16.74 18.17 17.44 1830700.0 17.44
2021-02-12 18.95 18.09 18.7 18.16 874400.0 18.16
2021-02-11 19.81 18.57 19.52 18.82 808100.0 18.82
2021-02-10 20.56 19.53 20.2 19.65 1207400.0 19.65
2021-02-09 20.39 19.39 19.8 19.98 842800.0 19.98
2021-02-08 19.73 17.87 18.1 19.65 1164500.0 19.65
2021-02-05 18.0 17.32 17.79 17.85 1018200.0 17.85
2021-02-04 17.73 17.2 17.31 17.43 1532600.0 17.43
2021-02-03 17.75 17.15 17.73 17.27 2518600.0 17.27
2021-02-02 17.72 17.09 17.68 17.38 2691000.0 17.38
2021-02-01 21.56 17.55 21.55 17.6 2534500.0 17.6
2021-01-29 20.23 18.79 19.35 18.8 649200.0 18.8
2021-01-28 22.08 19.3 21.16 19.4 2147400.0 19.4
2021-01-27 22.22 20.05 20.65 21.39 5374800.0 21.39
2021-01-26 20.65 19.28 19.76 20.43 1639900.0 20.43
2021-01-25 20.43 18.39 18.6 19.55 2475000.0 19.55
2021-01-22 18.38 17.7 17.88 18.33 545800.0 18.33
2021-01-21 18.5 17.92 18.5 17.99 1290700.0 17.99
2021-01-20 18.47 18.0 18.21 18.32 609700.0 18.32
2021-01-19 18.35 17.76 17.87 18.03 1090600.0 18.03
2021-01-15 18.28 17.67 18.0 17.73 733600.0 17.73
2021-01-14 18.01 17.38 17.43 17.99 1156000.0 17.99
2021-01-13 17.8 16.92 17.32 17.24 1468900.0 17.24
2021-01-12 17.95 17.31 17.6 17.39 1612800.0 17.39
2021-01-11 18.38 17.57 18.27 17.58 647500.0 17.58
2021-01-08 18.31 17.58 17.84 18.18 1679900.0 18.18
2021-01-07 18.08 17.16 17.36 17.89 2210900.0 17.89
2021-01-06 17.5 16.82 16.9 17.2 1400500.0 17.2
2021-01-05 17.16 16.78 16.97 16.85 1025500.0 16.85
2021-01-04 17.69 16.74 17.38 16.91 1036000.0 16.91
2020-12-31 17.69 17.1 17.49 17.38 511700.0 17.38
2020-12-30 17.81 17.21 17.26 17.57 551800.0 17.57
2020-12-29 17.27 16.68 16.96 17.21 677000.0 17.21
2020-12-28 17.59 16.74 17.5 16.8 770900.0 16.8
2020-12-24 17.5 17.11 17.11 17.35 294000.0 17.35
2020-12-23 17.36 16.93 17.36 17.08 673800.0 17.08
2020-12-22 17.5 16.92 17.1 17.16 774400.0 17.16
2020-12-21 17.39 16.6 17.1 17.2 846300.0 17.2
2020-12-18 18.0 17.16 17.91 17.44 2700000.0 17.44
2020-12-17 17.92 17.25 17.53 17.78 1062100.0 17.78
2020-12-16 17.96 17.35 17.96 17.43 1055900.0 17.43
2020-12-15 18.54 17.71 18.32 17.82 700900.0 17.82
2020-12-14 18.68 17.85 17.99 18.17 941000.0 18.17
2020-12-11 18.31 17.53 17.8 17.8 820400.0 17.8
2020-12-10 18.59 17.76 18.1 17.93 756400.0 17.93
2020-12-09 18.73 17.95 18.73 18.26 692900.0 18.26
2020-12-08 18.58 18.03 18.17 18.52 586300.0 18.52
2020-12-07 19.11 18.29 19.04 18.37 572100.0 18.37
2020-12-04 19.04 18.5 18.69 18.94 704000.0 18.94
2020-12-03 18.94 18.53 18.89 18.6 415300.0 18.6
2020-12-02 19.12 18.31 18.7 18.85 672700.0 18.85
2020-12-01 18.85 18.32 18.8 18.68 815300.0 18.68
2020-11-30 18.71 18.16 18.53 18.46 574200.0 18.46
2020-11-27 18.62 18.08 18.11 18.62 337500.0 18.62
2020-11-25 18.79 17.91 18.79 18.05 1082100.0 18.05
2020-11-24 18.9 18.25 18.69 18.7 658300.0 18.7
2020-11-23 18.58 18.15 18.48 18.48 633000.0 18.48
2020-11-20 18.3 17.66 17.78 18.18 592900.0 18.18
2020-11-19 18.1 17.69 17.75 17.92 419600.0 17.92
2020-11-18 18.24 17.68 17.88 17.81 793600.0 17.81
2020-11-17 17.88 17.18 17.85 17.76 757400.0 17.76
2020-11-16 18.28 17.59 18.28 18.02 986300.0 18.02
2020-11-13 18.4 17.78 18.06 17.84 419800.0 17.84
2020-11-12 18.32 17.75 18.22 17.83 459600.0 17.83
2020-11-11 18.77 17.98 18.65 18.22 643200.0 18.22
2020-11-10 18.71 17.73 18.02 18.47 990500.0 18.47
2020-11-09 18.13 17.08 17.29 17.79 1178500.0 17.79
2020-11-06 17.5 16.45 17.22 16.68 1577900.0 16.68
2020-11-05 18.66 18.07 18.07 18.28 993200.0 18.28
2020-11-04 18.48 17.07 17.07 18.05 1236100.0 18.05
2020-11-03 17.23 16.62 16.84 17.08 1068500.0 17.08
2020-11-02 17.05 16.44 16.89 16.6 732800.0 16.6
2020-10-30 17.41 16.49 17.07 16.67 848500.0 16.67
2020-10-29 17.42 16.77 17.14 17.15 824700.0 17.15
2020-10-28 17.83 17.11 17.43 17.13 630000.0 17.13
2020-10-27 18.15 17.7 17.75 17.83 703400.0 17.83
2020-10-26 17.87 17.27 17.44 17.75 963600.0 17.75
2020-10-23 17.78 17.04 17.26 17.59 871800.0 17.59
2020-10-22 17.09 16.44 16.5 17.0 1067800.0 17.0
2020-10-21 16.87 16.26 16.63 16.56 922700.0 16.56
2020-10-20 17.3 16.51 17.24 16.76 971300.0 16.76
2020-10-19 18.15 17.03 18.12 17.08 1514300.0 17.08
2020-10-16 18.36 17.93 18.09 18.15 668200.0 18.15
2020-10-15 18.25 17.85 18.13 18.09 571000.0 18.09
2020-10-14 19.05 18.26 18.8 18.28 731300.0 18.28
2020-10-13 18.87 18.21 18.39 18.85 1328800.0 18.85
2020-10-12 18.84 18.41 18.65 18.48 441700.0 18.48
2020-10-09 18.9 18.56 18.88 18.61 856600.0 18.61
2020-10-08 18.77 17.99 18.17 18.66 1270000.0 18.66
2020-10-07 18.02 17.47 17.64 17.83 973600.0 17.83
2020-10-06 17.73 17.01 17.39 17.49 1059500.0 17.49
2020-10-05 17.46 16.74 17.0 17.29 898900.0 17.29
2020-10-02 18.19 16.94 17.75 16.96 1328400.0 16.96
2020-10-01 18.59 17.88 18.41 18.07 866800.0 18.07
2020-09-30 18.86 18.15 18.52 18.34 1213200.0 18.34
2020-09-29 19.02 18.58 18.83 18.81 451100.0 18.81
2020-09-28 18.88 18.2 18.57 18.83 495700.0 18.83
2020-09-25 18.68 17.99 17.99 18.41 575300.0 18.41
2020-09-24 18.51 17.75 18.01 17.99 916600.0 17.99
2020-09-23 19.0 18.14 18.86 18.19 756200.0 18.19
2020-09-22 19.34 18.16 19.2 18.82 902600.0 18.82
2020-09-21 19.67 18.95 19.42 19.2 765200.0 19.2
2020-09-18 20.11 19.21 19.4 19.89 3321900.0 19.89
2020-09-17 19.34 18.55 18.76 19.07 757800.0 19.07
2020-09-16 19.17 18.72 18.99 18.93 670700.0 18.93
2020-09-15 19.2 18.64 18.9 18.71 1163400.0 18.71
2020-09-14 18.71 18.29 18.46 18.69 718000.0 18.69
2020-09-11 18.84 17.93 18.34 18.23 535100.0 18.23
2020-09-10 19.65 18.28 18.93 18.29 1006700.0 18.29
2020-09-09 18.92 18.32 18.43 18.81 2619400.0 18.81
2020-09-08 18.71 17.76 18.21 18.27 687200.0 18.27
2020-09-04 18.69 17.71 18.41 18.43 747700.0 18.43
2020-09-03 19.13 18.21 19.04 18.23 792500.0 18.23
2020-09-02 19.13 18.45 18.75 19.07 506300.0 19.07
2020-09-01 18.97 18.45 18.84 18.7 762400.0 18.7
2020-08-31 19.63 18.65 19.09 18.97 1132100.0 18.97
2020-08-28 19.4 19.02 19.16 19.38 472000.0 19.38
2020-08-27 19.17 18.76 18.93 18.97 577600.0 18.97
2020-08-26 19.26 18.67 18.67 18.92 503400.0 18.92
2020-08-25 19.3 18.87 19.17 19.22 337000.0 19.22
2020-08-24 19.2 18.43 19.0 19.08 609600.0 19.08
2020-08-21 19.57 18.8 19.42 19.0 957600.0 19.0
2020-08-20 20.2 19.13 19.75 19.45 1029200.0 19.45
2020-08-19 20.15 19.43 19.43 19.85 969300.0 19.85
2020-08-18 20.28 19.45 19.97 19.5 1144000.0 19.5
2020-08-17 20.03 19.06 19.08 19.89 915300.0 19.89
2020-08-14 19.57 18.94 19.43 19.07 474000.0 19.07
2020-08-13 19.55 18.8 18.8 19.46 917600.0 19.46
2020-08-12 19.11 18.45 18.82 18.9 888300.0 18.9
2020-08-11 19.26 18.51 18.76 18.76 1048400.0 18.76
2020-08-10 20.06 18.18 19.88 18.75 1161200.0 18.75
2020-08-07 20.73 18.47 19.95 19.63 4272200.0 19.63
2020-08-06 18.27 17.35 18.26 17.41 929200.0 17.41
2020-08-05 18.32 17.78 18.13 18.17 1049700.0 18.17
2020-08-04 18.35 17.77 18.19 17.9 694600.0 17.9
2020-08-03 18.42 17.45 17.62 18.23 759100.0 18.23
2020-07-31 18.3 17.16 18.08 17.59 1053100.0 17.59
2020-07-30 18.41 17.82 17.99 18.15 836700.0 18.15
2020-07-29 18.75 17.79 18.66 18.19 1106200.0 18.19
2020-07-28 19.29 18.33 18.85 18.55 817400.0 18.55
2020-07-27 18.97 18.28 18.47 18.92 689500.0 18.92
2020-07-24 18.39 17.55 17.87 18.28 863200.0 18.28
2020-07-23 18.48 17.81 18.41 18.02 741900.0 18.02
2020-07-22 19.43 18.18 18.76 18.35 753300.0 18.35
2020-07-21 18.98 18.13 18.66 18.66 818400.0 18.66
2020-07-20 18.98 18.46 18.63 18.81 915700.0 18.81
2020-07-17 18.55 18.1 18.28 18.47 908000.0 18.47
2020-07-16 18.58 17.87 18.21 18.3 663700.0 18.3
2020-07-15 18.55 17.44 17.89 18.51 1342700.0 18.51
2020-07-14 17.84 17.03 17.8 17.42 1337000.0 17.42
2020-07-13 18.46 17.73 18.1 17.75 823800.0 17.75
2020-07-10 18.05 17.69 17.94 17.93 977800.0 17.93
2020-07-09 18.28 17.74 18.04 17.86 605000.0 17.86
2020-07-08 18.1 17.62 17.89 18.0 733100.0 18.0
2020-07-07 18.09 17.59 17.99 17.89 1001600.0 17.89
2020-07-06 18.72 17.93 18.55 17.99 1732300.0 17.99
2020-07-02 18.72 18.21 18.54 18.3 1111800.0 18.3
2020-07-01 18.47 17.73 17.92 18.25 1373500.0 18.25
2020-06-30 17.89 17.14 17.3 17.86 779300.0 17.86
2020-06-29 17.6 16.94 17.46 17.33 582500.0 17.33
2020-06-26 17.9 17.09 17.59 17.25 2192900.0 17.25
2020-06-25 17.82 16.9 16.98 17.7 1750700.0 17.7
2020-06-24 17.72 16.86 17.64 17.09 935500.0 17.09
2020-06-23 18.02 17.58 17.82 17.73 1336100.0 17.73
2020-06-22 17.74 16.7 17.0 17.61 1507400.0 17.61
2020-06-19 17.59 16.88 17.15 17.31 2696900.0 17.31
2020-06-18 17.31 16.77 16.89 16.98 690800.0 16.98
2020-06-17 17.56 17.0 17.22 17.12 1448600.0 17.12
2020-06-16 17.44 16.62 17.13 17.17 1059200.0 17.17
2020-06-15 16.76 15.57 15.76 16.69 1114600.0 16.69
2020-06-12 16.59 15.57 16.57 16.08 1751000.0 16.08
2020-06-11 17.23 16.02 17.2 16.14 1903400.0 16.14
2020-06-10 18.85 17.94 18.66 17.97 912700.0 17.97
2020-06-09 19.06 18.34 18.7 18.56 1254200.0 18.56
2020-06-08 18.92 18.21 18.9 18.8 1058700.0 18.8
2020-06-05 19.63 18.76 19.19 18.82 1358000.0 18.82
2020-06-04 19.27 18.54 18.72 18.74 1169800.0 18.74
2020-06-03 19.65 18.81 19.1 18.86 1288200.0 18.86
2020-06-02 19.28 18.13 18.88 19.16 1550400.0 19.16
2020-06-01 19.0 18.18 18.64 18.67 1441100.0 18.67
2020-05-29 18.94 17.99 18.18 18.64 14075000.0 18.64
2020-05-28 19.49 17.7 19.22 18.25 3476000.0 18.25
2020-05-27 19.72 18.29 18.29 19.15 6150600.0 19.15
2020-05-26 17.72 16.9 17.72 16.96 1370100.0 16.96
2020-05-22 17.14 16.15 16.16 17.09 797300.0 17.09
2020-05-21 17.45 15.93 17.14 16.25 1153800.0 16.25
2020-05-20 17.82 16.93 17.19 17.24 1050900.0 17.24
2020-05-19 17.21 16.45 16.72 16.82 2004200.0 16.82
2020-05-18 17.28 16.44 17.17 16.86 2481600.0 16.86
2020-05-15 16.99 16.2 16.37 16.62 1047200.0 16.62
2020-05-14 16.57 15.78 16.13 16.43 880000.0 16.43
2020-05-13 17.42 16.08 16.93 16.38 935800.0 16.38
2020-05-12 18.27 16.95 17.89 16.99 1271200.0 16.99
2020-05-11 17.9 16.92 17.18 17.68 1086500.0 17.68
2020-05-08 17.41 16.52 16.8 17.3 1478500.0 17.3
2020-05-07 17.15 16.22 16.37 16.66 1046900.0 16.66
2020-05-06 16.82 15.87 16.82 16.19 609500.0 16.19
2020-05-05 16.84 16.1 16.35 16.62 1424100.0 16.62
2020-05-04 16.19 15.56 15.85 16.02 963300.0 16.02
2020-05-01 16.66 15.58 16.26 16.03 1654500.0 16.03
2020-04-30 17.06 16.49 16.66 16.6 924900.0 16.6
2020-04-29 17.45 16.49 17.42 16.83 1111500.0 16.83
2020-04-28 18.19 16.88 18.0 16.97 1122700.0 16.97
2020-04-27 18.22 17.42 17.52 17.66 1463000.0 17.66
2020-04-24 17.45 16.66 16.66 17.33 1270000.0 17.33
2020-04-23 17.17 16.46 16.55 16.6 1209600.0 16.6
2020-04-22 16.67 15.96 16.52 16.32 1164700.0 16.32
2020-04-21 16.83 15.7 15.74 16.23 2312600.0 16.23
2020-04-20 17.12 15.21 15.43 16.55 3039800.0 16.55
2020-04-17 15.64 14.98 15.57 15.53 2850100.0 15.53
2020-04-16 15.07 14.32 14.69 15.0 3190300.0 15.0
2020-04-15 14.81 14.12 14.5 14.49 6806800.0 14.49
2020-04-14 15.17 14.23 14.91 14.81 5528600.0 14.81
2020-04-13 17.1 15.74 17.1 15.84 734500.0 15.84
2020-04-09 17.21 16.39 16.94 16.7 671500.0 16.7
2020-04-08 16.56 15.63 16.49 16.45 723000.0 16.45
2020-04-07 16.63 15.94 16.5 16.12 1475100.0 16.12
2020-04-06 15.97 14.85 14.85 15.95 899100.0 15.95
2020-04-03 15.19 14.12 14.86 14.43 718000.0 14.43
2020-04-02 15.57 14.4 14.96 14.96 913300.0 14.96
2020-04-01 15.93 15.01 15.63 15.16 1273400.0 15.16
2020-03-31 17.26 15.65 16.79 16.22 1032000.0 16.22
2020-03-30 16.83 15.86 16.36 16.79 769300.0 16.79
2020-03-27 17.0 15.69 16.0 16.26 820100.0 16.26
2020-03-26 17.42 16.02 16.02 16.79 1091300.0 16.79
2020-03-25 17.32 15.77 16.21 15.94 1424900.0 15.94
2020-03-24 16.74 14.84 15.0 16.26 1612000.0 16.26
2020-03-23 14.88 13.66 14.0 14.23 1348900.0 14.23
2020-03-20 14.3 12.73 13.0 13.84 1641400.0 13.84
2020-03-19 14.0 11.22 11.61 12.86 1740200.0 12.86
2020-03-18 12.9 10.86 12.48 11.67 1864700.0 11.67
2020-03-17 13.48 12.2 12.92 13.39 2609700.0 13.39
2020-03-16 14.17 12.61 13.0 12.68 1887100.0 12.68
2020-03-13 15.33 13.4 14.97 14.95 1683600.0 14.95
2020-03-12 15.22 13.14 14.22 14.45 2542800.0 14.45
2020-03-11 17.5 15.53 17.06 15.87 1599400.0 15.87
2020-03-10 18.43 15.67 18.43 17.55 1369200.0 17.55
2020-03-09 18.94 17.47 17.92 17.84 1314600.0 17.84
2020-03-06 20.58 18.92 19.67 19.42 940800.0 19.42
2020-03-05 20.63 19.84 20.04 20.45 805500.0 20.45
2020-03-04 20.6 19.76 20.06 20.56 983700.0 20.56
2020-03-03 21.48 19.46 20.42 19.57 1730800.0 19.57
2020-03-02 20.81 19.15 19.62 20.7 1555300.0 20.7
2020-02-28 19.68 17.64 18.52 19.35 2333900.0 19.35
2020-02-27 20.19 19.11 20.04 19.19 1216400.0 19.19
2020-02-26 21.63 20.1 21.41 20.38 1021400.0 20.38
2020-02-25 21.95 20.84 21.84 21.3 976500.0 21.3
2020-02-24 21.92 21.14 21.83 21.68 1083800.0 21.68
2020-02-21 22.72 22.07 22.43 22.53 859300.0 22.53
2020-02-20 23.03 22.01 22.41 22.5 1214800.0 22.5
2020-02-19 22.85 22.03 22.45 22.5 1003200.0 22.5
2020-02-18 22.45 21.45 21.64 22.16 1050600.0 22.16