Corbus Pharmaceuticals Holdings, Inc. (0SZI.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 07:14PM BST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 0.00 | 0.00 | 0.00 | 37.85 | 37.85 | 104 |
| 30 Apr 2024 | 34.46 | 36.49 | 34.46 | 35.17 | 35.17 | 73 |
| 29 Apr 2024 | 33.57 | 36.13 | 33.47 | 35.60 | 35.60 | 1,007 |
| 26 Apr 2024 | 33.48 | 34.14 | 32.45 | 34.08 | 34.08 | 748 |
| 25 Apr 2024 | 35.05 | 35.99 | 32.09 | 33.81 | 33.81 | 1,244 |
| 24 Apr 2024 | 37.39 | 38.87 | 34.51 | 34.76 | 34.76 | 1,699 |
| 23 Apr 2024 | 38.74 | 40.03 | 37.77 | 38.71 | 38.71 | 1,132 |
| 22 Apr 2024 | 39.22 | 39.30 | 37.05 | 37.48 | 37.48 | 423 |
| 19 Apr 2024 | 37.00 | 38.78 | 35.59 | 38.36 | 38.36 | 593 |
| 18 Apr 2024 | 36.94 | 37.86 | 36.24 | 36.37 | 36.37 | 723 |
| 17 Apr 2024 | 39.45 | 41.15 | 36.25 | 36.89 | 36.89 | 3,154 |
| 16 Apr 2024 | 42.16 | 45.00 | 41.44 | 42.36 | 42.36 | 1,220 |
| 15 Apr 2024 | 39.69 | 42.54 | 39.05 | 42.54 | 42.54 | 979 |
| 12 Apr 2024 | 39.69 | 40.78 | 38.83 | 39.58 | 39.58 | 1,089 |
| 11 Apr 2024 | 36.26 | 39.84 | 36.26 | 39.84 | 39.84 | 1,107 |
| 10 Apr 2024 | 36.10 | 38.56 | 35.72 | 37.78 | 37.78 | 2,626 |
| 09 Apr 2024 | 40.50 | 40.50 | 36.03 | 36.61 | 36.61 | 1,514 |
| 08 Apr 2024 | 40.91 | 42.04 | 37.01 | 39.53 | 39.53 | 3,274 |
| 05 Apr 2024 | 38.72 | 40.35 | 38.72 | 40.00 | 40.00 | 2,471 |
| 04 Apr 2024 | 40.25 | 40.72 | 39.99 | 39.99 | 39.99 | 166 |
| 03 Apr 2024 | 37.87 | 39.81 | 37.87 | 39.81 | 39.81 | 1,748 |
| 02 Apr 2024 | 37.76 | 39.83 | 36.76 | 38.07 | 38.07 | 445 |
| 28 Mar 2024 | 35.16 | 40.00 | 35.06 | 39.77 | 39.77 | 1,485 |
| 27 Mar 2024 | 36.15 | 36.28 | 33.00 | 35.92 | 35.92 | 1,853 |
| 26 Mar 2024 | 35.69 | 38.21 | 35.23 | 37.11 | 37.11 | 1,980 |
| 25 Mar 2024 | 35.03 | 36.52 | 35.01 | 35.94 | 35.94 | 1,718 |
| 22 Mar 2024 | 37.04 | 38.00 | 34.93 | 34.93 | 34.93 | 685 |
| 21 Mar 2024 | 39.28 | 39.78 | 37.22 | 37.96 | 37.96 | 975 |
| 20 Mar 2024 | 41.01 | 43.99 | 39.70 | 39.72 | 39.72 | 861 |
| 19 Mar 2024 | 39.50 | 43.91 | 39.50 | 42.48 | 42.48 | 1,024 |
| 18 Mar 2024 | 42.79 | 43.29 | 39.12 | 41.76 | 41.76 | 2,668 |
| 15 Mar 2024 | 45.19 | 47.27 | 42.51 | 43.80 | 43.80 | 1,740 |
| 14 Mar 2024 | 44.74 | 47.85 | 44.00 | 45.02 | 45.02 | 835 |
| 13 Mar 2024 | 46.03 | 49.65 | 45.03 | 46.92 | 46.92 | 4,805 |
| 12 Mar 2024 | 40.22 | 43.29 | 39.70 | 42.60 | 42.60 | 3,951 |
| 11 Mar 2024 | 42.43 | 43.49 | 38.24 | 39.16 | 39.16 | 5,109 |
| 08 Mar 2024 | 39.46 | 46.12 | 38.50 | 44.62 | 44.62 | 4,345 |
| 07 Mar 2024 | 33.58 | 42.60 | 33.58 | 39.97 | 39.97 | 5,959 |
| 06 Mar 2024 | 37.21 | 38.00 | 35.99 | 36.19 | 36.19 | 1,417 |
| 05 Mar 2024 | 36.64 | 38.09 | 32.10 | 35.58 | 35.58 | 7,133 |
| 04 Mar 2024 | 33.91 | 37.52 | 33.50 | 36.85 | 36.85 | 1,729 |
| 01 Mar 2024 | 30.59 | 32.93 | 30.20 | 32.49 | 32.49 | 3,376 |
| 29 Feb 2024 | 27.59 | 28.55 | 27.16 | 27.91 | 27.91 | 1,397 |
| 28 Feb 2024 | 25.30 | 28.25 | 25.16 | 27.85 | 27.85 | 912 |
| 27 Feb 2024 | 28.15 | 28.81 | 26.84 | 27.10 | 27.10 | 1,318 |
| 26 Feb 2024 | 25.63 | 27.94 | 25.08 | 27.21 | 27.21 | 1,064 |
| 23 Feb 2024 | 25.57 | 25.72 | 25.41 | 25.41 | 25.41 | 69 |
| 22 Feb 2024 | 27.20 | 27.20 | 24.11 | 25.57 | 25.57 | 2,120 |
| 21 Feb 2024 | 24.33 | 28.68 | 23.75 | 26.94 | 26.94 | 6,013 |
| 20 Feb 2024 | 23.97 | 23.97 | 23.24 | 23.70 | 23.70 | 543 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 22.30 | 23.90 | 22.00 | 23.80 | 23.80 | 1,400 |
| 15 Feb 2024 | 22.00 | 23.08 | 22.00 | 22.68 | 22.68 | 223 |
| 14 Feb 2024 | 23.23 | 24.29 | 21.75 | 21.90 | 21.90 | 1,425 |
| 13 Feb 2024 | 21.97 | 23.25 | 21.31 | 22.03 | 22.03 | 1,471 |
| 12 Feb 2024 | 21.29 | 24.00 | 20.72 | 23.01 | 23.01 | 1,122 |
| 09 Feb 2024 | 21.22 | 22.75 | 21.00 | 21.69 | 21.69 | 751 |
| 08 Feb 2024 | 23.75 | 24.47 | 20.25 | 21.56 | 21.56 | 6,857 |
| 07 Feb 2024 | 26.00 | 26.80 | 25.52 | 25.72 | 25.72 | 1,211 |
| 06 Feb 2024 | 25.01 | 27.04 | 25.01 | 26.18 | 26.18 | 1,540 |
| 05 Feb 2024 | 25.70 | 26.50 | 24.25 | 25.26 | 25.26 | 2,568 |
| 02 Feb 2024 | 26.51 | 28.78 | 26.16 | 27.81 | 27.81 | 1,930 |
| 01 Feb 2024 | 26.05 | 27.72 | 25.11 | 25.37 | 25.37 | 5,746 |
| 31 Jan 2024 | 25.36 | 29.28 | 23.56 | 26.20 | 26.20 | 35,705 |
| 30 Jan 2024 | 19.43 | 24.95 | 19.33 | 23.52 | 23.52 | 18,390 |
| 29 Jan 2024 | 24.94 | 26.81 | 22.37 | 22.80 | 22.80 | 22,286 |
| 26 Jan 2024 | 16.93 | 38.43 | 16.51 | 34.71 | 34.71 | 21,288 |
| 25 Jan 2024 | 8.00 | 8.39 | 7.72 | 8.29 | 8.29 | 1,592 |
| 24 Jan 2024 | 7.84 | 8.17 | 7.52 | 7.94 | 7.94 | 370 |
| 23 Jan 2024 | 7.46 | 8.00 | 7.15 | 7.36 | 7.36 | 2,264 |
| 22 Jan 2024 | 6.95 | 8.46 | 6.61 | 8.26 | 8.26 | 2,287 |
| 19 Jan 2024 | 6.81 | 7.25 | 6.74 | 7.02 | 7.02 | 405 |
| 18 Jan 2024 | 6.20 | 7.30 | 6.20 | 7.06 | 7.06 | 1,211 |
| 17 Jan 2024 | 6.22 | 6.38 | 5.80 | 6.32 | 6.32 | 476 |
| 16 Jan 2024 | 6.09 | 6.49 | 5.66 | 6.23 | 6.23 | 294 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 6.08 | 6.31 | 5.63 | 5.84 | 5.84 | 560 |
| 11 Jan 2024 | 6.45 | 6.49 | 6.16 | 6.42 | 6.42 | 354 |
| 10 Jan 2024 | 7.19 | 7.22 | 6.85 | 6.98 | 6.98 | 254 |
| 09 Jan 2024 | 7.31 | 7.37 | 7.31 | 7.34 | 7.34 | 55 |
| 08 Jan 2024 | 6.45 | 7.10 | 6.45 | 7.03 | 7.03 | 675 |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | 6.40 | 6.40 | 5.99 | 6.28 | 6.28 | 112 |
| 02 Jan 2024 | 6.17 | 6.40 | 6.01 | 6.32 | 6.32 | 1,018 |
| 29 Dec 2023 | 6.09 | 6.50 | 6.00 | 6.20 | 6.20 | 884 |
| 28 Dec 2023 | 5.84 | 5.91 | 5.41 | 5.91 | 5.91 | 186 |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 5.06 | 5.50 | 5.06 | 5.37 | 5.37 | 180 |
| 21 Dec 2023 | 5.30 | 5.69 | 5.25 | 5.26 | 5.26 | 150 |
| 20 Dec 2023 | 5.30 | 5.75 | 5.30 | 5.30 | 5.30 | 226 |
| 19 Dec 2023 | 6.00 | 6.00 | 5.56 | 5.70 | 5.70 | 65 |
| 18 Dec 2023 | 5.53 | 5.79 | 5.52 | 5.75 | 5.75 | 363 |
| 15 Dec 2023 | 5.92 | 6.30 | 5.52 | 6.22 | 6.22 | 142 |
| 14 Dec 2023 | 5.77 | 6.50 | 5.76 | 5.96 | 5.96 | 634 |
| 13 Dec 2023 | 5.18 | 5.80 | 5.18 | 5.70 | 5.70 | 474 |
| 12 Dec 2023 | 5.74 | 5.74 | 5.08 | 5.20 | 5.20 | 408 |
| 11 Dec 2023 | 5.35 | 5.80 | 5.35 | 5.80 | 5.80 | 18 |
| 08 Dec 2023 | 5.50 | 6.37 | 5.05 | 5.85 | 5.85 | 374 |
| 07 Dec 2023 | 6.22 | 6.24 | 5.69 | 5.89 | 5.89 | 1,363 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.