Advertisement
U.S. markets closed

Coherus BioSciences, Inc. (CHRS)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
2.3900-0.0300 (-1.24%)
At close: 04:00PM EDT
2.3800 -0.01 (-0.42%)
After hours: 07:54PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20242.42002.51002.36002.39002.39002,093,200
Mar 27, 20242.32002.44002.28002.42002.42002,584,000
Mar 26, 20242.32002.39002.28502.30002.30004,936,900
Mar 25, 20242.33002.40002.26002.28002.28001,921,100
Mar 22, 20242.48002.49002.32002.33002.33002,085,000
Mar 21, 20242.52002.64002.47002.51002.51003,270,200
Mar 20, 20242.40002.55502.35002.48002.48003,858,900
Mar 19, 20242.21002.48002.18002.45002.45003,412,700
Mar 18, 20242.22002.26002.13502.22002.22002,545,300
Mar 15, 20242.18002.28002.17002.22002.22003,529,700
Mar 14, 20242.10002.55002.05002.17002.17006,164,000
Mar 13, 20242.25002.38002.17002.30002.30003,054,300
Mar 12, 20242.28002.35502.22002.24002.24002,214,000
Mar 11, 20242.37002.45002.24002.27002.27001,912,000
Mar 08, 20242.23002.55002.23002.39002.39005,087,500
Mar 07, 20242.22002.24502.13002.21002.21003,019,700
Mar 06, 20242.23002.32002.19002.21002.21001,893,000
Mar 05, 20242.25002.25002.15002.18002.18002,085,000
Mar 04, 20242.54002.54002.25002.27002.27003,087,500
Mar 01, 20242.33002.46502.27002.41002.41002,291,700
Feb 29, 20242.41002.44002.26002.28002.28003,681,300
Feb 28, 20242.57002.58502.35002.36002.36003,115,900
Feb 27, 20242.54002.63002.47002.62002.62002,785,100
Feb 26, 20242.56002.65002.43002.50002.50002,563,300
Feb 23, 20242.50002.60002.42002.58002.58001,906,900
Feb 22, 20242.50002.53502.42002.47002.47001,983,400
Feb 21, 20242.52002.58002.41502.48002.48001,710,400
Feb 20, 20242.68002.78002.59002.59002.59001,833,000
Feb 16, 20242.82002.85002.73002.76002.76001,865,600
Feb 15, 20242.73002.87002.67502.85002.85002,869,700
Feb 14, 20242.64002.72002.56002.72002.72001,750,500
Feb 13, 20242.60002.68902.50002.56002.56002,912,700
Feb 12, 20242.60002.84002.57302.82002.82003,259,100
Feb 09, 20242.36002.66002.35002.62002.62004,120,600
Feb 08, 20242.35002.39002.25002.38002.38002,313,100
Feb 07, 20242.29002.34002.22002.32002.32005,224,300
Feb 06, 20242.01002.33001.97002.32002.32004,256,000
Feb 05, 20241.99002.08001.92502.02002.02003,513,100
Feb 02, 20242.03002.09901.93002.06002.06003,977,800
Feb 01, 20242.15002.20502.08002.09002.09003,470,800
Jan 31, 20242.28002.34002.15002.15002.15004,241,400
Jan 30, 20242.28002.33002.17002.31002.31006,887,300
Jan 29, 20242.31002.37902.23502.30002.30004,238,400
Jan 26, 20242.36002.40002.31002.34002.34001,622,500
Jan 25, 20242.33002.41002.23002.37002.37003,572,400
Jan 24, 20242.39002.50002.29502.30002.30006,299,200
Jan 23, 20242.60002.63002.33002.40002.40006,807,400
Jan 22, 20242.73002.97002.46002.58002.580022,499,400
Jan 19, 20242.52002.56002.36002.44002.44006,942,600
Jan 18, 20242.52002.52502.33002.40002.40003,093,100
Jan 17, 20242.32002.51002.30002.46002.46005,946,500
Jan 16, 20242.52002.54002.33002.35002.35004,675,200
Jan 12, 20242.59002.73002.53002.57002.57003,548,700
Jan 11, 20242.80002.81002.60002.62002.62005,588,100
Jan 10, 20242.98002.99002.71002.86002.860012,747,400
Jan 09, 20243.06003.13002.91002.98002.98004,694,500
Jan 08, 20242.87003.10002.73003.08003.08005,201,400
Jan 05, 20242.89003.02002.74002.87002.87004,888,200
Jan 04, 20243.05003.15502.83002.92002.92006,928,000
Jan 03, 20243.10003.22002.92003.02003.02008,898,500
Jan 02, 20243.33003.70003.13503.14003.140016,245,800
Dec 29, 20233.31003.41003.14003.33003.330014,610,500
Dec 28, 20232.65003.33002.57003.24003.240025,810,800
Dec 27, 20233.00003.05002.56002.69002.690054,465,800
Dec 26, 20232.05002.23002.04002.18002.180014,286,100
Dec 22, 20232.05002.10501.99002.02002.02003,097,400
Dec 21, 20232.03002.06001.95002.02002.02001,775,600
Dec 20, 20232.14002.16501.93001.94001.94002,822,500
Dec 19, 20232.05002.17002.03002.12002.12003,025,000
Dec 18, 20232.20002.20002.01002.03002.03003,085,000
Dec 15, 20232.30002.38002.13002.17002.170016,004,500
Dec 14, 20232.40002.49002.26002.30002.30005,058,900
Dec 13, 20232.10002.38002.03002.37002.37004,015,500
Dec 12, 20232.13002.13001.97002.09002.09003,547,700
Dec 11, 20232.23002.23002.08002.11002.11002,031,600
Dec 08, 20232.16002.30002.06002.22002.22002,708,200
Dec 07, 20232.30002.40002.27002.30002.30002,118,100
Dec 06, 20232.21002.38002.19002.29002.29002,360,400
Dec 05, 20232.25002.37002.18002.20002.20002,833,900
Dec 04, 20232.34002.37002.21002.30002.30002,839,900
Dec 01, 20232.13002.30002.02002.30002.30003,040,800
Nov 30, 20232.30002.48502.12002.13002.13004,091,300
Nov 29, 20232.15002.34002.13102.18002.18003,777,800
Nov 28, 20231.91002.15501.84002.11002.11003,842,100
Nov 27, 20232.06002.06001.89001.94001.94002,546,600
Nov 24, 20232.04002.13002.01002.06002.06001,063,400
Nov 22, 20232.01002.07501.97002.02002.02002,479,200
Nov 21, 20232.06002.08001.95001.99001.99003,118,900
Nov 20, 20232.10002.29502.05002.07002.07004,283,600
Nov 17, 20231.86002.15001.81002.13002.13008,351,400
Nov 16, 20231.79001.80001.62001.71001.71004,091,600
Nov 15, 20231.85001.97001.76501.80001.80006,240,400
Nov 14, 20231.77001.86001.75001.82001.82006,856,000
Nov 13, 20231.60001.73001.52001.72001.72007,591,800
Nov 10, 20231.63001.63001.43001.59001.59007,306,000
Nov 09, 20232.04002.09501.56001.60001.600015,466,900
Nov 08, 20232.48002.52002.02002.03002.030010,726,400
Nov 07, 20232.74002.83002.44002.47002.470012,590,800
Nov 06, 20233.70003.73003.49003.54003.54005,417,100
Nov 03, 20233.37003.73003.36503.61003.61004,132,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...