Corbus Pharmaceuticals Holdings Inc. Common Stockのデータ

Corbus Pharmaceuticals Holdings Inc. Common Stockの基本情報

名前 Corbus Pharmaceuticals Holdings Inc. Common Stock
ティッカー CRBP
国 United States
上場年 nan
セクター Health Care

Corbus Pharmaceuticals Holdings Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 3.16 2.97 3.1 3.05 20161900.0 3.05
2021-02-12 3.33 2.86 2.98 2.99 28610700.0 2.99
2021-02-11 4.0 3.16 3.97 3.34 53996600.0 3.34
2021-02-10 3.6 2.78 3.38 3.41 71581900.0 3.41
2021-02-09 3.31 2.66 2.8 3.08 52389200.0 3.08
2021-02-08 2.85 2.6 2.64 2.8 13028900.0 2.8
2021-02-05 2.82 2.4 2.79 2.69 17563400.0 2.69
2021-02-04 3.0 2.62 2.98 2.72 28657400.0 2.72
2021-02-03 3.04 2.61 2.83 2.69 49166400.0 2.69
2021-02-02 2.8 2.0 2.45 2.58 67144100.0 2.58
2021-02-01 2.26 1.82 1.96 2.23 36956800.0 2.23
2021-01-29 2.01 1.81 1.89 1.83 7054200.0 1.83
2021-01-28 2.06 1.75 1.99 1.85 9043300.0 1.85
2021-01-27 2.17 1.81 1.89 1.95 14133200.0 1.95
2021-01-26 2.06 1.94 2.04 1.97 7576400.0 1.97
2021-01-25 2.18 1.91 2.15 2.02 11328300.0 2.02
2021-01-22 2.23 2.07 2.17 2.11 12989900.0 2.11
2021-01-21 2.36 1.71 1.76 2.36 41493800.0 2.36
2021-01-20 1.76 1.68 1.73 1.74 6035500.0 1.74
2021-01-19 1.8 1.66 1.75 1.73 5538400.0 1.73
2021-01-15 1.86 1.6 1.79 1.74 11879300.0 1.74
2021-01-14 1.79 1.52 1.6 1.74 13660600.0 1.74
2021-01-13 1.67 1.5 1.54 1.61 12780500.0 1.61
2021-01-12 1.55 1.44 1.47 1.5 8493100.0 1.5
2021-01-11 1.46 1.32 1.4 1.46 9653300.0 1.46
2021-01-08 1.47 1.38 1.47 1.41 3507300.0 1.41
2021-01-07 1.47 1.41 1.45 1.44 4225500.0 1.44
2021-01-06 1.5 1.38 1.44 1.41 7836400.0 1.41
2021-01-05 1.49 1.28 1.29 1.42 8984900.0 1.42
2021-01-04 1.27 1.23 1.26 1.27 3036200.0 1.27
2020-12-31 1.29 1.23 1.28 1.25 2889700.0 1.25
2020-12-30 1.32 1.24 1.26 1.28 4923000.0 1.28
2020-12-29 1.28 1.22 1.25 1.26 4688100.0 1.26
2020-12-28 1.4 1.25 1.39 1.26 9826100.0 1.26
2020-12-24 1.43 1.38 1.42 1.39 2072600.0 1.39
2020-12-23 1.49 1.37 1.45 1.44 5141200.0 1.44
2020-12-22 1.56 1.41 1.55 1.46 5135900.0 1.46
2020-12-21 1.76 1.45 1.75 1.52 24145900.0 1.52
2020-12-18 1.52 1.33 1.36 1.5 39594100.0 1.5
2020-12-17 1.35 1.29 1.31 1.35 2684400.0 1.35
2020-12-16 1.35 1.29 1.35 1.31 2628400.0 1.31
2020-12-15 1.36 1.32 1.36 1.35 2334700.0 1.35
2020-12-14 1.39 1.34 1.36 1.39 3649500.0 1.39
2020-12-11 1.39 1.28 1.3 1.34 5090600.0 1.34
2020-12-10 1.33 1.24 1.3 1.32 2986500.0 1.32
2020-12-09 1.39 1.28 1.36 1.34 3662100.0 1.34
2020-12-08 1.39 1.31 1.37 1.38 3532200.0 1.38
2020-12-07 1.42 1.35 1.39 1.37 4110500.0 1.37
2020-12-04 1.47 1.31 1.33 1.42 4722800.0 1.42
2020-12-03 1.36 1.31 1.35 1.33 3395700.0 1.33
2020-12-02 1.4 1.25 1.37 1.33 6845400.0 1.33
2020-12-01 1.6 1.33 1.59 1.45 26057000.0 1.45
2020-11-30 1.27 1.22 1.25 1.22 5134200.0 1.22
2020-11-27 1.22 1.18 1.22 1.22 2116300.0 1.22
2020-11-25 1.23 1.19 1.22 1.2 2381100.0 1.2
2020-11-24 1.26 1.18 1.23 1.22 3097800.0 1.22
2020-11-23 1.22 1.16 1.21 1.22 3374900.0 1.22
2020-11-20 1.22 1.16 1.21 1.21 2409500.0 1.21
2020-11-19 1.25 1.18 1.25 1.21 2270900.0 1.21
2020-11-18 1.28 1.17 1.21 1.2 3700800.0 1.2
2020-11-17 1.23 1.15 1.22 1.2 3257900.0 1.2
2020-11-16 1.31 1.2 1.28 1.22 3034600.0 1.22
2020-11-13 1.41 1.25 1.39 1.28 10130700.0 1.28
2020-11-12 1.58 1.2 1.22 1.38 12912800.0 1.38
2020-11-11 1.23 1.16 1.18 1.22 2048200.0 1.22
2020-11-10 1.22 1.08 1.19 1.22 4740900.0 1.22
2020-11-09 1.22 1.1 1.16 1.22 4735200.0 1.22
2020-11-06 1.17 1.02 1.13 1.13 4585900.0 1.13
2020-11-05 1.14 1.06 1.13 1.13 2368700.0 1.13
2020-11-04 1.12 1.04 1.08 1.11 3393700.0 1.11
2020-11-03 1.09 1.01 1.03 1.07 2824300.0 1.07
2020-11-02 1.02 0.95 0.95 1.02 1953400.0 1.02
2020-10-30 0.99 0.91 0.98 0.94 2215400.0 0.94
2020-10-29 1.0 0.93 0.98 0.98 2569700.0 0.98
2020-10-28 0.98 0.93 0.97 0.95 1919300.0 0.95
2020-10-27 1.0 0.94 0.99 0.99 1388800.0 0.99
2020-10-26 1.03 0.95 1.02 0.96 2406500.0 0.96
2020-10-23 1.09 0.99 1.02 1.01 2483700.0 1.01
2020-10-22 1.04 0.94 0.95 1.04 3921200.0 1.04
2020-10-21 1.01 0.93 1.0 0.94 4192800.0 0.94
2020-10-20 1.03 0.92 1.01 0.98 5834400.0 0.98
2020-10-19 1.11 1.02 1.1 1.02 5463200.0 1.02
2020-10-16 1.13 1.08 1.1 1.11 2349400.0 1.11
2020-10-15 1.12 1.07 1.11 1.11 2335200.0 1.11
2020-10-14 1.14 1.1 1.13 1.11 2175000.0 1.11
2020-10-13 1.14 1.1 1.13 1.12 2104500.0 1.12
2020-10-12 1.22 1.1 1.22 1.14 4435800.0 1.14
2020-10-09 1.26 1.19 1.25 1.2 3495300.0 1.2
2020-10-08 1.26 1.16 1.18 1.23 4702700.0 1.23
2020-10-07 1.27 1.16 1.21 1.21 7397100.0 1.21
2020-10-06 1.28 1.04 1.11 1.21 25532100.0 1.21
2020-10-05 1.89 1.76 1.77 1.89 2709700.0 1.89
2020-10-02 1.91 1.72 1.78 1.8 2815300.0 1.8
2020-10-01 1.86 1.71 1.81 1.86 2832300.0 1.86
2020-09-30 2.07 1.77 1.99 1.8 4995400.0 1.8
2020-09-29 2.05 1.66 1.67 1.97 8064400.0 1.97
2020-09-28 1.67 1.52 1.66 1.64 3541000.0 1.64
2020-09-25 1.7 1.53 1.57 1.57 4217800.0 1.57
2020-09-24 1.59 1.39 1.45 1.54 4957100.0 1.54
2020-09-23 1.66 1.47 1.65 1.5 6937200.0 1.5
2020-09-22 1.8 1.58 1.8 1.64 5430000.0 1.64
2020-09-21 1.86 1.71 1.85 1.72 4669100.0 1.72
2020-09-18 1.98 1.75 1.97 1.9 33024100.0 1.9
2020-09-17 1.99 1.89 1.95 1.96 2263600.0 1.96
2020-09-16 2.02 1.95 1.97 1.97 3246200.0 1.97
2020-09-15 2.08 1.92 1.97 1.97 4687400.0 1.97
2020-09-14 2.0 1.86 1.93 1.93 4876300.0 1.93
2020-09-11 2.3 1.81 2.3 1.88 14233500.0 1.88
2020-09-10 2.54 2.23 2.53 2.27 8793600.0 2.27
2020-09-09 2.56 2.25 2.27 2.44 14311700.0 2.44
2020-09-08 2.45 1.95 2.23 2.23 47192200.0 2.23
2020-09-04 9.6 8.92 9.36 9.25 1911600.0 9.25
2020-09-03 9.52 9.05 9.25 9.38 2172900.0 9.38
2020-09-02 9.39 8.8 8.9 9.38 2212500.0 9.38
2020-09-01 9.41 8.46 9.35 8.91 2240800.0 8.91
2020-08-31 9.78 9.24 9.28 9.28 3127600.0 9.28
2020-08-28 9.2 8.51 8.56 9.12 2390500.0 9.12
2020-08-27 8.74 8.33 8.63 8.56 1650000.0 8.56
2020-08-26 8.84 8.16 8.22 8.63 2556200.0 8.63
2020-08-25 8.34 7.8 7.94 8.21 1557100.0 8.21
2020-08-24 8.1 7.68 8.01 7.88 1589700.0 7.88
2020-08-21 8.18 7.66 8.15 7.91 1735600.0 7.91
2020-08-20 8.19 7.56 7.6 8.13 1745800.0 8.13
2020-08-19 7.92 7.42 7.55 7.71 1727200.0 7.71
2020-08-18 7.69 7.08 7.2 7.49 2138400.0 7.49
2020-08-17 7.17 6.84 7.03 7.1 1719300.0 7.1
2020-08-14 7.59 6.62 7.35 6.97 2879500.0 6.97
2020-08-13 7.36 7.02 7.09 7.34 1638900.0 7.34
2020-08-12 7.36 7.01 7.05 7.11 1827700.0 7.11
2020-08-11 7.53 6.72 6.91 6.96 2570000.0 6.96
2020-08-10 6.95 6.59 6.65 6.87 1646700.0 6.87
2020-08-07 6.61 6.37 6.51 6.61 1339400.0 6.61
2020-08-06 7.23 6.26 7.23 6.33 2790900.0 6.33
2020-08-05 7.29 6.85 6.95 7.15 1499600.0 7.15
2020-08-04 6.92 6.61 6.81 6.86 1283800.0 6.86
2020-08-03 6.94 6.4 6.42 6.79 1678300.0 6.79
2020-07-31 6.78 6.19 6.7 6.27 1702000.0 6.27
2020-07-30 6.96 6.42 6.45 6.67 1604700.0 6.67
2020-07-29 6.99 6.4 6.94 6.44 2308100.0 6.44
2020-07-28 7.32 6.82 7.2 6.87 1823600.0 6.87
2020-07-27 7.32 6.93 6.95 7.18 2364200.0 7.18
2020-07-24 7.04 6.67 6.79 6.91 1930700.0 6.91
2020-07-23 6.98 6.61 6.66 6.8 1670400.0 6.8
2020-07-22 6.84 6.59 6.8 6.69 1287800.0 6.69
2020-07-21 7.04 6.7 6.97 6.78 1190600.0 6.78
2020-07-20 7.07 6.8 6.95 6.92 1486200.0 6.92
2020-07-17 7.01 6.78 6.95 6.91 1422900.0 6.91
2020-07-16 7.19 6.89 7.1 6.95 1496200.0 6.95
2020-07-15 7.37 6.98 7.3 7.08 1339100.0 7.08
2020-07-14 7.34 7.0 7.17 7.23 1603800.0 7.23
2020-07-13 7.79 7.15 7.7 7.16 1400000.0 7.16
2020-07-10 7.83 7.52 7.68 7.68 970400.0 7.68
2020-07-09 8.01 7.63 8.0 7.7 1322500.0 7.7
2020-07-08 8.06 7.85 8.03 7.94 1225700.0 7.94
2020-07-07 8.41 7.88 8.16 8.03 1772500.0 8.03
2020-07-06 8.15 7.78 8.15 7.91 1279500.0 7.91
2020-07-02 8.5 7.95 8.44 7.95 1105500.0 7.95
2020-07-01 8.78 8.22 8.51 8.39 1950000.0 8.39
2020-06-30 8.56 7.95 7.97 8.39 2614000.0 8.39
2020-06-29 8.26 7.66 7.85 7.91 2085900.0 7.91
2020-06-26 7.96 7.55 7.85 7.8 2159100.0 7.8
2020-06-25 8.27 7.77 7.96 7.86 1960600.0 7.86
2020-06-24 8.59 7.95 8.12 7.96 1938100.0 7.96
2020-06-23 8.18 7.79 8.0 8.15 1319100.0 8.15
2020-06-22 7.97 7.56 7.79 7.84 1567600.0 7.84
2020-06-19 8.43 7.68 8.05 7.68 4648300.0 7.68
2020-06-18 8.01 7.7 7.75 7.97 1101100.0 7.97
2020-06-17 8.1 7.61 7.87 7.82 1896200.0 7.82
2020-06-16 7.68 7.24 7.32 7.58 1498700.0 7.58
2020-06-15 7.31 6.72 6.84 7.14 1148900.0 7.14
2020-06-12 7.12 6.69 6.92 6.91 938800.0 6.91
2020-06-11 7.29 6.66 7.25 6.7 1545800.0 6.7
2020-06-10 7.85 7.06 7.15 7.31 3381500.0 7.31
2020-06-09 7.26 6.98 7.15 7.01 1006900.0 7.01
2020-06-08 7.26 6.81 7.0 7.15 1928300.0 7.15
2020-06-05 7.2 6.8 7.15 6.89 1638900.0 6.89
2020-06-04 7.16 6.85 7.02 6.89 1366500.0 6.89
2020-06-03 7.55 6.9 7.15 6.99 1974000.0 6.99
2020-06-02 7.36 6.88 7.32 7.05 1354700.0 7.05
2020-06-01 7.55 7.22 7.4 7.31 942500.0 7.31
2020-05-29 7.69 7.06 7.69 7.46 2097500.0 7.46
2020-05-28 8.02 7.38 7.87 7.48 1470100.0 7.48
2020-05-27 8.19 7.31 8.11 7.69 1190000.0 7.69
2020-05-26 8.66 7.9 8.35 8.01 1518900.0 8.01
2020-05-22 8.32 7.7 7.85 8.06 2414600.0 8.06
2020-05-21 7.67 7.23 7.35 7.66 1107100.0 7.66
2020-05-20 7.43 7.18 7.25 7.3 807300.0 7.3
2020-05-19 7.35 7.01 7.01 7.09 805300.0 7.09
2020-05-18 7.24 6.95 6.99 7.07 1185100.0 7.07
2020-05-15 6.89 6.35 6.43 6.86 865200.0 6.86
2020-05-14 6.57 6.16 6.36 6.51 802900.0 6.51
2020-05-13 7.06 6.2 6.94 6.5 1249500.0 6.5
2020-05-12 7.11 6.48 6.74 6.8 1578900.0 6.8
2020-05-11 6.86 6.51 6.59 6.64 1006000.0 6.64
2020-05-08 6.9 6.57 6.72 6.59 839600.0 6.59
2020-05-07 6.79 6.62 6.76 6.67 693700.0 6.67
2020-05-06 6.76 6.47 6.52 6.65 700400.0 6.65
2020-05-05 6.56 6.34 6.49 6.49 778100.0 6.49
2020-05-04 6.51 5.91 5.96 6.5 744600.0 6.5
2020-05-01 6.42 5.75 6.42 6.02 736300.0 6.02
2020-04-30 6.67 6.31 6.48 6.48 766900.0 6.48
2020-04-29 6.52 6.13 6.32 6.45 1150200.0 6.45
2020-04-28 6.28 6.08 6.28 6.21 610900.0 6.21
2020-04-27 6.33 5.99 6.08 6.16 871300.0 6.16
2020-04-24 6.02 5.75 5.95 5.97 644300.0 5.97
2020-04-23 6.23 5.86 5.99 5.91 871500.0 5.91
2020-04-22 5.98 5.64 5.83 5.92 614900.0 5.92
2020-04-21 5.94 5.53 5.91 5.69 535600.0 5.69
2020-04-20 6.2 5.8 5.89 5.86 1044700.0 5.86
2020-04-17 6.02 5.58 5.88 5.95 814900.0 5.95
2020-04-16 6.09 5.48 6.04 5.63 1145000.0 5.63
2020-04-15 6.09 5.76 5.87 5.98 767300.0 5.98
2020-04-14 6.24 5.93 6.0 6.0 1125400.0 6.0
2020-04-13 5.95 5.65 5.84 5.91 889000.0 5.91
2020-04-09 5.75 5.3 5.3 5.75 870000.0 5.75
2020-04-08 5.3 5.0 5.19 5.23 590200.0 5.23
2020-04-07 5.4 4.95 5.32 5.11 737700.0 5.11
2020-04-06 5.29 4.97 5.13 5.19 788900.0 5.19
2020-04-03 4.99 4.7 4.89 4.89 417900.0 4.89
2020-04-02 5.05 4.64 4.81 4.89 674100.0 4.89
2020-04-01 5.3 4.79 4.96 4.79 714600.0 4.79
2020-03-31 5.58 5.12 5.54 5.24 876100.0 5.24
2020-03-30 5.55 5.24 5.27 5.51 884700.0 5.51
2020-03-27 5.55 5.2 5.32 5.2 719600.0 5.2
2020-03-26 5.75 5.07 5.07 5.58 1364600.0 5.58
2020-03-25 5.03 4.61 4.76 4.93 927100.0 4.93
2020-03-24 5.02 4.6 4.91 4.75 916800.0 4.75
2020-03-23 4.93 4.4 4.68 4.81 963200.0 4.81
2020-03-20 4.98 4.32 4.44 4.59 2054600.0 4.59
2020-03-19 4.5 3.82 4.02 4.37 1178700.0 4.37
2020-03-18 4.44 3.72 3.89 4.17 1200600.0 4.17
2020-03-17 4.45 3.29 3.46 4.21 1695100.0 4.21
2020-03-16 3.64 3.41 3.61 3.44 1426400.0 3.44
2020-03-13 4.09 3.52 3.97 4.07 1688900.0 4.07
2020-03-12 4.11 3.5 3.5 3.81 1551100.0 3.81
2020-03-11 4.49 3.98 4.4 4.12 1143400.0 4.12
2020-03-10 4.57 4.18 4.4 4.55 1266600.0 4.55
2020-03-09 4.39 4.08 4.28 4.19 1715100.0 4.19
2020-03-06 4.67 4.41 4.55 4.53 888100.0 4.53
2020-03-05 4.9 4.6 4.85 4.65 854400.0 4.65
2020-03-04 4.99 4.74 4.89 4.94 556500.0 4.94
2020-03-03 5.18 4.79 4.93 4.84 815000.0 4.84
2020-03-02 4.91 4.69 4.8 4.89 914000.0 4.89
2020-02-28 4.93 4.61 4.68 4.74 1492500.0 4.74
2020-02-27 5.2 4.79 5.2 4.85 1698300.0 4.85
2020-02-26 5.37 5.18 5.19 5.28 494200.0 5.28
2020-02-25 5.56 5.15 5.52 5.17 911000.0 5.17
2020-02-24 5.67 5.25 5.43 5.5 1069400.0 5.5
2020-02-21 5.69 5.48 5.64 5.49 804900.0 5.49
2020-02-20 5.8 5.5 5.74 5.67 907900.0 5.67
2020-02-19 5.85 5.66 5.7 5.7 545200.0 5.7
2020-02-18 5.82 5.48 5.51 5.68 1366400.0 5.68