NasdaqCM - Delayed Quote • USD
Corbus Pharmaceuticals Holdings, Inc. (CRBP)
At close: 4:00 PM EDT
After hours: 4:05 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 34.51 | 35.09 | 32.03 | 33.50 | 33.50 | 142,138 |
| Apr 24, 2024 | 37.97 | 38.44 | 34.24 | 35.54 | 35.54 | 221,000 |
| Apr 23, 2024 | 37.83 | 40.08 | 37.51 | 37.74 | 37.74 | 500,500 |
| Apr 22, 2024 | 38.73 | 39.94 | 36.82 | 37.70 | 37.70 | 94,700 |
| Apr 19, 2024 | 35.79 | 39.86 | 35.79 | 39.24 | 39.24 | 283,600 |
| Apr 18, 2024 | 36.17 | 37.78 | 35.19 | 36.53 | 36.53 | 128,000 |
| Apr 17, 2024 | 41.12 | 41.12 | 36.09 | 37.16 | 37.16 | 419,800 |
| Apr 16, 2024 | 42.71 | 45.00 | 40.96 | 41.12 | 41.12 | 353,300 |
| Apr 15, 2024 | 40.68 | 42.98 | 39.58 | 42.72 | 42.72 | 347,500 |
| Apr 12, 2024 | 39.65 | 40.99 | 39.17 | 40.85 | 40.85 | 291,700 |
| Apr 11, 2024 | 38.10 | 40.15 | 37.00 | 40.00 | 40.00 | 186,700 |
| Apr 10, 2024 | 36.03 | 38.56 | 35.50 | 38.15 | 38.15 | 65,900 |
| Apr 9, 2024 | 40.33 | 40.88 | 36.01 | 37.47 | 37.47 | 232,300 |
| Apr 8, 2024 | 40.06 | 42.42 | 37.50 | 40.16 | 40.16 | 209,000 |
| Apr 5, 2024 | 39.62 | 40.35 | 38.51 | 39.97 | 39.97 | 151,800 |
| Apr 4, 2024 | 39.59 | 40.72 | 38.77 | 38.97 | 38.97 | 161,400 |
| Apr 3, 2024 | 37.01 | 40.29 | 37.01 | 38.50 | 38.50 | 274,200 |
| Apr 2, 2024 | 37.21 | 40.63 | 35.51 | 37.46 | 37.46 | 270,900 |
| Apr 1, 2024 | 39.24 | 40.94 | 37.99 | 37.99 | 37.99 | 173,200 |
| Mar 28, 2024 | 35.42 | 40.00 | 35.16 | 39.24 | 39.24 | 235,000 |
| Mar 27, 2024 | 36.03 | 36.53 | 33.24 | 35.57 | 35.57 | 179,200 |
| Mar 26, 2024 | 35.42 | 38.29 | 35.34 | 36.15 | 36.15 | 239,800 |
| Mar 25, 2024 | 35.80 | 36.56 | 35.00 | 35.63 | 35.63 | 296,500 |
| Mar 22, 2024 | 37.02 | 38.00 | 34.44 | 34.94 | 34.94 | 187,500 |
| Mar 21, 2024 | 38.70 | 39.46 | 37.26 | 38.15 | 38.15 | 361,200 |
| Mar 20, 2024 | 42.56 | 43.76 | 38.65 | 39.17 | 39.17 | 275,100 |
| Mar 19, 2024 | 39.50 | 43.86 | 39.50 | 42.76 | 42.76 | 134,600 |
| Mar 18, 2024 | 43.13 | 43.13 | 39.01 | 41.62 | 41.62 | 328,400 |
| Mar 15, 2024 | 45.55 | 46.74 | 42.28 | 43.68 | 43.68 | 633,300 |
| Mar 14, 2024 | 45.31 | 48.07 | 43.98 | 45.13 | 45.13 | 296,200 |
| Mar 13, 2024 | 46.36 | 49.87 | 45.15 | 47.08 | 47.08 | 479,400 |
| Mar 12, 2024 | 40.12 | 45.36 | 39.82 | 44.58 | 44.58 | 596,000 |
| Mar 11, 2024 | 43.49 | 43.49 | 37.01 | 38.28 | 38.28 | 410,600 |
| Mar 8, 2024 | 39.62 | 46.19 | 38.15 | 44.93 | 44.93 | 771,100 |
| Mar 7, 2024 | 35.86 | 42.60 | 35.86 | 40.32 | 40.32 | 888,000 |
| Mar 6, 2024 | 38.95 | 38.99 | 33.58 | 33.58 | 33.58 | 192,300 |
| Mar 5, 2024 | 36.00 | 38.06 | 32.17 | 34.60 | 34.60 | 438,700 |
| Mar 4, 2024 | 34.79 | 37.79 | 33.50 | 36.32 | 36.32 | 370,400 |
| Mar 1, 2024 | 30.81 | 35.00 | 30.36 | 35.00 | 35.00 | 335,300 |
| Feb 29, 2024 | 28.25 | 31.51 | 26.82 | 30.90 | 30.90 | 649,600 |
| Feb 28, 2024 | 25.61 | 28.50 | 25.22 | 28.00 | 28.00 | 140,600 |
| Feb 27, 2024 | 28.65 | 28.65 | 26.07 | 26.07 | 26.07 | 244,000 |
| Feb 26, 2024 | 25.96 | 29.00 | 25.01 | 28.52 | 28.52 | 179,900 |
| Feb 23, 2024 | 25.26 | 26.25 | 24.93 | 25.75 | 25.75 | 208,100 |
| Feb 22, 2024 | 27.20 | 27.89 | 24.10 | 25.45 | 25.45 | 192,600 |
| Feb 21, 2024 | 23.76 | 28.56 | 23.68 | 27.15 | 27.15 | 816,600 |
| Feb 20, 2024 | 23.80 | 23.95 | 23.20 | 23.30 | 23.30 | 118,000 |
| Feb 16, 2024 | 22.31 | 24.14 | 21.97 | 23.10 | 23.10 | 259,400 |
| Feb 15, 2024 | 22.28 | 23.20 | 22.00 | 22.48 | 22.48 | 83,900 |
| Feb 14, 2024 | 22.66 | 24.35 | 21.76 | 22.50 | 22.50 | 129,800 |
| Feb 13, 2024 | 21.88 | 23.22 | 21.31 | 22.00 | 22.00 | 107,700 |
| Feb 12, 2024 | 21.05 | 23.91 | 20.85 | 23.00 | 23.00 | 143,700 |
| Feb 9, 2024 | 21.59 | 22.73 | 21.18 | 22.15 | 22.15 | 158,000 |
| Feb 8, 2024 | 23.71 | 24.48 | 20.21 | 21.63 | 21.63 | 329,800 |
| Feb 7, 2024 | 26.70 | 26.80 | 23.53 | 24.02 | 24.02 | 222,800 |
| Feb 6, 2024 | 25.04 | 27.14 | 25.03 | 26.00 | 26.00 | 412,300 |
| Feb 5, 2024 | 25.60 | 26.59 | 24.13 | 26.16 | 26.16 | 299,700 |
| Feb 2, 2024 | 26.36 | 28.79 | 25.90 | 26.72 | 26.72 | 518,800 |
| Feb 1, 2024 | 25.90 | 28.00 | 24.06 | 27.79 | 27.79 | 779,500 |
| Jan 31, 2024 | 28.45 | 29.30 | 23.55 | 26.49 | 26.49 | 4,738,000 |
| Jan 30, 2024 | 21.01 | 26.27 | 19.34 | 25.16 | 25.16 | 2,064,000 |
| Jan 29, 2024 | 24.90 | 26.90 | 17.65 | 18.62 | 18.62 | 3,439,400 |
| Jan 26, 2024 | 16.81 | 39.96 | 16.25 | 29.49 | 29.49 | 33,290,700 |
| Jan 25, 2024 | 7.80 | 8.47 | 7.49 | 8.44 | 8.44 | 119,900 |
| Jan 24, 2024 | 7.44 | 8.20 | 7.44 | 7.53 | 7.53 | 13,700 |
| Jan 23, 2024 | 7.99 | 8.01 | 7.30 | 7.30 | 7.30 | 86,700 |
| Jan 22, 2024 | 6.97 | 8.49 | 6.63 | 7.60 | 7.60 | 103,000 |
| Jan 19, 2024 | 7.09 | 7.17 | 6.66 | 7.05 | 7.05 | 19,000 |
| Jan 18, 2024 | 6.20 | 7.30 | 6.20 | 6.92 | 6.92 | 113,200 |
| Jan 17, 2024 | 5.97 | 6.55 | 5.87 | 6.15 | 6.15 | 11,200 |
| Jan 16, 2024 | 5.90 | 6.40 | 5.66 | 6.09 | 6.09 | 32,400 |
| Jan 12, 2024 | 6.24 | 6.33 | 5.71 | 5.93 | 5.93 | 18,100 |
| Jan 11, 2024 | 6.45 | 6.45 | 6.10 | 6.24 | 6.24 | 10,700 |
| Jan 10, 2024 | 7.19 | 7.20 | 6.30 | 6.42 | 6.42 | 23,700 |
| Jan 9, 2024 | 7.40 | 7.40 | 7.10 | 7.22 | 7.22 | 33,900 |
| Jan 8, 2024 | 6.39 | 7.40 | 6.22 | 7.16 | 7.16 | 84,000 |
| Jan 5, 2024 | 6.25 | 6.27 | 6.09 | 6.12 | 6.12 | 6,400 |
| Jan 4, 2024 | 6.13 | 6.41 | 6.11 | 6.39 | 6.39 | 8,400 |
| Jan 3, 2024 | 6.08 | 6.31 | 6.03 | 6.13 | 6.13 | 11,200 |
| Jan 2, 2024 | 6.01 | 6.36 | 6.01 | 6.33 | 6.33 | 12,400 |
| Dec 29, 2023 | 6.18 | 6.46 | 5.99 | 6.04 | 6.04 | 19,800 |
| Dec 28, 2023 | 5.85 | 6.39 | 5.55 | 6.16 | 6.16 | 54,900 |
| Dec 27, 2023 | 5.30 | 5.93 | 5.30 | 5.78 | 5.78 | 24,300 |
| Dec 26, 2023 | 5.50 | 5.50 | 5.31 | 5.40 | 5.40 | 16,700 |
| Dec 22, 2023 | 5.25 | 5.50 | 5.25 | 5.50 | 5.50 | 5,500 |
| Dec 21, 2023 | 5.20 | 5.53 | 5.09 | 5.31 | 5.31 | 21,800 |
| Dec 20, 2023 | 5.40 | 5.63 | 5.20 | 5.20 | 5.20 | 11,700 |
| Dec 19, 2023 | 5.70 | 6.05 | 5.50 | 5.51 | 5.51 | 13,900 |
| Dec 18, 2023 | 5.51 | 5.75 | 5.51 | 5.59 | 5.59 | 21,300 |
| Dec 15, 2023 | 6.16 | 6.16 | 5.50 | 5.50 | 5.50 | 39,200 |
| Dec 14, 2023 | 5.77 | 6.53 | 5.75 | 6.14 | 6.14 | 28,300 |
| Dec 13, 2023 | 5.48 | 5.82 | 5.18 | 5.77 | 5.77 | 31,500 |
| Dec 12, 2023 | 5.55 | 5.73 | 4.94 | 5.50 | 5.50 | 20,200 |
| Dec 11, 2023 | 5.36 | 6.09 | 5.36 | 5.55 | 5.55 | 6,600 |
| Dec 8, 2023 | 5.07 | 5.99 | 5.07 | 5.33 | 5.33 | 10,300 |
| Dec 7, 2023 | 5.92 | 6.03 | 5.19 | 5.40 | 5.40 | 33,500 |
| Dec 6, 2023 | 6.00 | 6.27 | 5.92 | 5.94 | 5.94 | 19,900 |
| Dec 5, 2023 | 6.25 | 6.25 | 5.88 | 6.11 | 6.11 | 11,200 |
| Dec 4, 2023 | 6.12 | 6.19 | 5.83 | 6.18 | 6.18 | 12,700 |
| Dec 1, 2023 | 6.50 | 6.60 | 6.00 | 6.50 | 6.50 | 19,300 |
| Nov 30, 2023 | 4.83 | 6.69 | 4.76 | 6.69 | 6.69 | 47,300 |
| Nov 29, 2023 | 4.23 | 5.09 | 4.23 | 4.85 | 4.85 | 27,600 |
| Nov 28, 2023 | 4.06 | 4.40 | 4.06 | 4.16 | 4.16 | 8,900 |
| Nov 27, 2023 | 4.31 | 4.40 | 4.05 | 4.21 | 4.21 | 11,700 |
| Nov 24, 2023 | 4.14 | 4.34 | 4.00 | 4.34 | 4.34 | 3,300 |
| Nov 22, 2023 | 4.43 | 4.60 | 4.06 | 4.30 | 4.30 | 9,200 |
| Nov 21, 2023 | 4.51 | 4.72 | 4.20 | 4.20 | 4.20 | 18,700 |
| Nov 20, 2023 | 4.53 | 4.60 | 4.41 | 4.60 | 4.60 | 6,000 |
| Nov 17, 2023 | 4.45 | 4.72 | 4.26 | 4.61 | 4.61 | 28,200 |
| Nov 16, 2023 | 4.75 | 4.90 | 4.01 | 4.42 | 4.42 | 20,200 |
| Nov 15, 2023 | 3.70 | 4.93 | 3.70 | 4.51 | 4.51 | 44,900 |
| Nov 14, 2023 | 3.39 | 3.88 | 3.39 | 3.87 | 3.87 | 18,500 |
| Nov 13, 2023 | 3.08 | 3.50 | 3.03 | 3.16 | 3.16 | 20,200 |
| Nov 10, 2023 | 3.54 | 3.55 | 3.11 | 3.25 | 3.25 | 11,200 |
| Nov 9, 2023 | 3.79 | 3.94 | 3.20 | 3.21 | 3.21 | 47,500 |
| Nov 8, 2023 | 4.40 | 4.40 | 3.82 | 3.82 | 3.82 | 16,800 |
| Nov 7, 2023 | 4.68 | 4.83 | 3.99 | 4.20 | 4.20 | 35,700 |
| Nov 6, 2023 | 5.20 | 5.29 | 5.04 | 5.04 | 5.04 | 5,300 |
| Nov 3, 2023 | 4.75 | 5.36 | 4.74 | 5.23 | 5.23 | 10,000 |
| Nov 2, 2023 | 5.24 | 5.45 | 4.66 | 4.87 | 4.87 | 29,100 |
| Nov 1, 2023 | 5.01 | 5.45 | 5.01 | 5.05 | 5.05 | 9,000 |
| Oct 31, 2023 | 5.25 | 5.47 | 5.09 | 5.45 | 5.45 | 9,600 |
| Oct 30, 2023 | 5.59 | 5.59 | 5.05 | 5.48 | 5.48 | 15,200 |
| Oct 27, 2023 | 5.02 | 5.51 | 5.00 | 5.21 | 5.21 | 13,500 |
| Oct 26, 2023 | 5.72 | 5.79 | 5.03 | 5.13 | 5.13 | 10,200 |
| Oct 25, 2023 | 5.71 | 6.40 | 5.71 | 5.72 | 5.72 | 21,000 |
| Oct 24, 2023 | 5.73 | 5.98 | 5.71 | 5.82 | 5.82 | 7,000 |
| Oct 23, 2023 | 6.00 | 6.02 | 5.79 | 5.79 | 5.79 | 10,500 |
| Oct 20, 2023 | 6.13 | 6.13 | 6.00 | 6.00 | 6.00 | 5,800 |
| Oct 19, 2023 | 6.01 | 6.33 | 6.01 | 6.02 | 6.02 | 5,000 |
| Oct 18, 2023 | 6.00 | 6.29 | 6.00 | 6.00 | 6.00 | 7,000 |
| Oct 17, 2023 | 6.00 | 6.30 | 6.00 | 6.02 | 6.02 | 12,000 |
| Oct 16, 2023 | 6.18 | 6.39 | 6.00 | 6.02 | 6.02 | 7,100 |
| Oct 13, 2023 | 6.33 | 6.33 | 6.00 | 6.03 | 6.03 | 5,200 |
| Oct 12, 2023 | 6.03 | 6.19 | 6.00 | 6.03 | 6.03 | 12,100 |
| Oct 11, 2023 | 6.17 | 6.39 | 6.05 | 6.07 | 6.07 | 4,800 |
| Oct 10, 2023 | 6.18 | 6.39 | 6.18 | 6.23 | 6.23 | 4,500 |
| Oct 9, 2023 | 6.30 | 6.49 | 6.19 | 6.37 | 6.37 | 3,600 |
| Oct 6, 2023 | 6.20 | 6.59 | 6.16 | 6.44 | 6.44 | 5,900 |
| Oct 5, 2023 | 6.16 | 6.74 | 6.16 | 6.48 | 6.48 | 6,700 |
| Oct 4, 2023 | 6.11 | 6.78 | 6.11 | 6.16 | 6.16 | 8,500 |
| Oct 3, 2023 | 6.44 | 6.44 | 6.05 | 6.27 | 6.27 | 4,400 |
| Oct 2, 2023 | 6.46 | 6.74 | 6.44 | 6.44 | 6.44 | 5,200 |
| Sep 29, 2023 | 6.28 | 6.74 | 6.28 | 6.74 | 6.74 | 4,100 |
| Sep 28, 2023 | 6.29 | 6.70 | 6.14 | 6.66 | 6.66 | 14,100 |
| Sep 27, 2023 | 6.43 | 6.82 | 6.12 | 6.35 | 6.35 | 6,500 |
| Sep 26, 2023 | 6.40 | 6.97 | 6.40 | 6.43 | 6.43 | 7,200 |
| Sep 25, 2023 | 6.52 | 6.80 | 6.06 | 6.06 | 6.06 | 9,400 |
| Sep 22, 2023 | 6.50 | 7.00 | 6.50 | 6.80 | 6.80 | 8,700 |
| Sep 21, 2023 | 6.60 | 6.77 | 6.50 | 6.50 | 6.50 | 11,600 |
| Sep 20, 2023 | 6.89 | 7.11 | 6.76 | 6.76 | 6.76 | 3,100 |
| Sep 19, 2023 | 7.10 | 7.19 | 6.91 | 6.91 | 6.91 | 8,700 |
| Sep 18, 2023 | 6.82 | 7.20 | 6.82 | 7.10 | 7.10 | 9,300 |
| Sep 15, 2023 | 6.78 | 7.02 | 6.63 | 7.02 | 7.02 | 19,400 |
| Sep 14, 2023 | 6.99 | 7.00 | 6.75 | 6.93 | 6.93 | 8,300 |
| Sep 13, 2023 | 6.81 | 7.10 | 6.76 | 6.80 | 6.80 | 7,900 |
| Sep 12, 2023 | 7.14 | 7.14 | 6.74 | 6.76 | 6.76 | 5,600 |
| Sep 11, 2023 | 6.80 | 7.12 | 6.53 | 6.99 | 6.99 | 11,000 |
| Sep 8, 2023 | 6.97 | 7.12 | 6.72 | 6.76 | 6.76 | 8,200 |
| Sep 7, 2023 | 7.08 | 7.08 | 6.90 | 7.06 | 7.06 | 4,200 |
| Sep 6, 2023 | 6.86 | 7.28 | 6.69 | 6.92 | 6.92 | 16,600 |
| Sep 5, 2023 | 6.88 | 6.88 | 6.50 | 6.73 | 6.73 | 13,100 |
| Sep 1, 2023 | 7.30 | 7.34 | 6.61 | 6.65 | 6.65 | 17,800 |
| Aug 31, 2023 | 7.14 | 7.30 | 6.62 | 7.30 | 7.30 | 26,400 |
| Aug 30, 2023 | 7.14 | 7.14 | 6.97 | 7.14 | 7.14 | 5,900 |
| Aug 29, 2023 | 6.75 | 7.16 | 6.75 | 7.14 | 7.14 | 11,000 |
| Aug 28, 2023 | 6.65 | 6.95 | 6.65 | 6.77 | 6.77 | 5,700 |
| Aug 25, 2023 | 6.52 | 6.94 | 6.52 | 6.80 | 6.80 | 13,800 |
| Aug 24, 2023 | 6.49 | 6.93 | 6.47 | 6.51 | 6.51 | 5,100 |
| Aug 23, 2023 | 6.46 | 6.87 | 6.44 | 6.68 | 6.68 | 4,000 |
| Aug 22, 2023 | 6.41 | 6.77 | 6.41 | 6.46 | 6.46 | 3,100 |
| Aug 21, 2023 | 6.80 | 6.85 | 6.32 | 6.67 | 6.67 | 7,300 |
| Aug 18, 2023 | 6.62 | 7.09 | 6.45 | 6.99 | 6.99 | 11,100 |
| Aug 17, 2023 | 6.59 | 6.68 | 6.19 | 6.68 | 6.68 | 9,200 |
| Aug 16, 2023 | 6.22 | 6.64 | 6.11 | 6.17 | 6.17 | 12,900 |
| Aug 15, 2023 | 6.25 | 6.70 | 6.25 | 6.41 | 6.41 | 5,300 |
| Aug 14, 2023 | 6.71 | 6.71 | 6.35 | 6.55 | 6.55 | 12,100 |
| Aug 11, 2023 | 6.31 | 6.75 | 6.31 | 6.70 | 6.70 | 7,900 |
| Aug 10, 2023 | 6.10 | 6.64 | 6.10 | 6.38 | 6.38 | 19,300 |
| Aug 9, 2023 | 6.28 | 6.29 | 6.13 | 6.15 | 6.15 | 7,200 |
| Aug 8, 2023 | 6.27 | 6.47 | 6.27 | 6.44 | 6.44 | 10,500 |
| Aug 7, 2023 | 6.71 | 6.75 | 5.91 | 6.45 | 6.45 | 27,600 |
| Aug 4, 2023 | 6.66 | 6.97 | 6.60 | 6.71 | 6.71 | 5,600 |
| Aug 3, 2023 | 7.05 | 7.09 | 6.60 | 6.70 | 6.70 | 13,200 |
| Aug 2, 2023 | 7.04 | 7.23 | 6.72 | 6.86 | 6.86 | 7,400 |
| Aug 1, 2023 | 7.20 | 7.24 | 7.02 | 7.24 | 7.24 | 11,300 |
| Jul 31, 2023 | 6.52 | 7.20 | 6.42 | 7.20 | 7.20 | 14,700 |
| Jul 28, 2023 | 6.41 | 6.69 | 6.41 | 6.60 | 6.60 | 11,000 |
| Jul 27, 2023 | 6.58 | 6.81 | 6.30 | 6.41 | 6.41 | 18,000 |
| Jul 26, 2023 | 6.51 | 6.70 | 6.50 | 6.69 | 6.69 | 10,200 |
| Jul 25, 2023 | 6.51 | 6.76 | 6.40 | 6.56 | 6.56 | 15,800 |
| Jul 24, 2023 | 6.76 | 6.81 | 6.40 | 6.51 | 6.51 | 31,400 |
| Jul 21, 2023 | 7.29 | 7.29 | 6.71 | 6.84 | 6.84 | 25,200 |
| Jul 20, 2023 | 7.27 | 7.35 | 7.10 | 7.15 | 7.15 | 9,600 |
| Jul 19, 2023 | 7.62 | 7.73 | 7.25 | 7.41 | 7.41 | 28,400 |
| Jul 18, 2023 | 7.75 | 7.77 | 7.47 | 7.75 | 7.75 | 8,700 |
| Jul 17, 2023 | 7.61 | 7.92 | 7.56 | 7.77 | 7.77 | 7,400 |
| Jul 14, 2023 | 7.85 | 7.95 | 7.49 | 7.67 | 7.67 | 20,400 |
| Jul 13, 2023 | 7.81 | 8.00 | 7.70 | 7.95 | 7.95 | 18,700 |
| Jul 12, 2023 | 7.94 | 7.94 | 7.73 | 7.85 | 7.85 | 14,600 |
| Jul 11, 2023 | 7.90 | 7.94 | 7.70 | 7.90 | 7.90 | 8,300 |
| Jul 10, 2023 | 7.84 | 7.84 | 7.70 | 7.72 | 7.72 | 5,200 |
| Jul 7, 2023 | 7.57 | 7.97 | 7.57 | 7.89 | 7.89 | 9,600 |
| Jul 6, 2023 | 7.70 | 7.98 | 7.57 | 7.66 | 7.66 | 11,300 |
| Jul 5, 2023 | 7.80 | 8.00 | 7.57 | 7.88 | 7.88 | 14,600 |
| Jul 3, 2023 | 7.82 | 8.02 | 7.80 | 7.86 | 7.86 | 5,500 |
| Jun 30, 2023 | 8.02 | 8.15 | 7.68 | 7.84 | 7.84 | 14,100 |
| Jun 29, 2023 | 7.62 | 8.22 | 7.62 | 8.00 | 8.00 | 35,100 |
| Jun 28, 2023 | 8.00 | 8.31 | 7.67 | 7.67 | 7.67 | 13,400 |
| Jun 27, 2023 | 8.25 | 8.40 | 7.90 | 8.15 | 8.15 | 14,400 |
| Jun 26, 2023 | 8.31 | 8.44 | 7.90 | 8.11 | 8.11 | 12,900 |
| Jun 23, 2023 | 7.80 | 8.79 | 7.47 | 8.79 | 8.79 | 22,100 |
| Jun 22, 2023 | 7.51 | 8.10 | 7.46 | 7.85 | 7.85 | 20,000 |
| Jun 21, 2023 | 7.15 | 7.70 | 7.11 | 7.48 | 7.48 | 33,400 |
| Jun 20, 2023 | 7.31 | 7.44 | 7.13 | 7.23 | 7.23 | 17,700 |
| Jun 16, 2023 | 7.51 | 7.72 | 7.03 | 7.44 | 7.44 | 25,100 |
| Jun 15, 2023 | 8.24 | 8.24 | 7.66 | 7.75 | 7.75 | 23,900 |
| Jun 14, 2023 | 8.65 | 8.83 | 7.91 | 7.91 | 7.91 | 23,800 |
| Jun 13, 2023 | 8.82 | 9.00 | 8.53 | 8.65 | 8.65 | 30,600 |
| Jun 12, 2023 | 9.09 | 9.32 | 8.72 | 9.00 | 9.00 | 14,700 |
| Jun 9, 2023 | 9.32 | 9.55 | 8.73 | 8.73 | 8.73 | 37,000 |
| Jun 8, 2023 | 9.43 | 9.61 | 9.17 | 9.32 | 9.32 | 24,200 |
| Jun 7, 2023 | 9.96 | 9.99 | 9.40 | 9.48 | 9.48 | 18,900 |
| Jun 6, 2023 | 9.64 | 9.96 | 9.49 | 9.89 | 9.89 | 14,200 |
| Jun 5, 2023 | 9.57 | 10.00 | 9.57 | 9.69 | 9.69 | 13,800 |
| Jun 2, 2023 | 9.87 | 9.87 | 9.47 | 9.85 | 9.85 | 21,700 |
| Jun 1, 2023 | 9.48 | 9.87 | 9.38 | 9.79 | 9.79 | 16,500 |
| May 31, 2023 | 9.15 | 9.95 | 9.07 | 9.47 | 9.47 | 36,900 |
| May 30, 2023 | 10.04 | 10.32 | 8.81 | 8.87 | 8.87 | 73,300 |
| May 26, 2023 | 10.57 | 10.61 | 9.81 | 9.92 | 9.92 | 32,600 |
| May 25, 2023 | 11.30 | 11.30 | 10.33 | 10.41 | 10.41 | 33,300 |
| May 24, 2023 | 10.86 | 11.35 | 10.58 | 11.00 | 11.00 | 34,900 |
| May 23, 2023 | 11.00 | 11.27 | 10.63 | 10.91 | 10.91 | 21,300 |
| May 22, 2023 | 10.60 | 11.47 | 10.60 | 11.11 | 11.11 | 57,900 |
| May 19, 2023 | 10.00 | 10.90 | 9.92 | 10.85 | 10.85 | 42,600 |
| May 18, 2023 | 10.39 | 10.39 | 9.75 | 9.96 | 9.96 | 28,100 |
| May 17, 2023 | 10.54 | 10.97 | 10.10 | 10.32 | 10.32 | 29,500 |
| May 16, 2023 | 10.45 | 11.31 | 10.12 | 10.44 | 10.44 | 42,800 |
| May 15, 2023 | 9.58 | 10.60 | 9.56 | 10.50 | 10.50 | 52,300 |
| May 12, 2023 | 9.40 | 9.85 | 9.38 | 9.84 | 9.84 | 33,300 |
| May 11, 2023 | 9.21 | 9.70 | 8.93 | 9.35 | 9.35 | 31,000 |
| May 10, 2023 | 9.79 | 10.25 | 9.23 | 9.31 | 9.31 | 65,700 |
| May 9, 2023 | 9.81 | 9.97 | 8.66 | 8.87 | 8.87 | 72,300 |
| May 8, 2023 | 10.20 | 10.44 | 9.49 | 10.13 | 10.13 | 38,400 |
| May 5, 2023 | 8.87 | 10.52 | 8.77 | 10.51 | 10.51 | 83,200 |
| May 4, 2023 | 8.68 | 9.02 | 8.47 | 8.72 | 8.72 | 37,500 |
| May 3, 2023 | 8.00 | 9.43 | 7.91 | 8.50 | 8.50 | 62,600 |
| May 2, 2023 | 8.33 | 8.74 | 7.83 | 8.02 | 8.02 | 34,700 |
| May 1, 2023 | 8.78 | 9.10 | 8.28 | 8.48 | 8.48 | 33,100 |
| Apr 28, 2023 | 7.59 | 8.87 | 7.59 | 8.78 | 8.78 | 66,100 |
| Apr 27, 2023 | 7.65 | 7.93 | 7.50 | 7.71 | 7.71 | 51,400 |
| Apr 26, 2023 | 9.01 | 9.89 | 7.53 | 7.69 | 7.69 | 152,800 |
Related Tickers
JANX Janux Therapeutics, Inc.
47.10
-2.30%
ELEV Elevation Oncology, Inc.
3.6450
-6.06%
APM Aptorum Group Limited
5.48
-1.44%
CYTK Cytokinetics, Incorporated
64.80
-3.02%
CADL Candel Therapeutics, Inc.
6.43
+6.28%
CGEM Cullinan Therapeutics, Inc.
19.25
+1.91%
LPTX Leap Therapeutics, Inc.
3.1700
-3.65%
DAWN Day One Biopharmaceuticals, Inc.
13.21
-13.03%
PRAX Praxis Precision Medicines, Inc.
52.88
+3.40%
GYRE Gyre Therapeutics, Inc.
16.33
+1.74%