Corbus Pharmaceuticals Holdings Inc (CRBP)
NASDAQ
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 2.64 | 16.3771712159 | 16.12 | 20.77 | 16.12 | 429831 | 18.46292158 | CS |
4 | 0.49 | 2.68199233716 | 18.27 | 20.77 | 15.92 | 377205 | 17.84126391 | CS |
12 | -36.44 | -66.0144927536 | 55.2 | 61.89 | 15.92 | 687056 | 24.88265064 | CS |
26 | -21.23 | -53.088272068 | 39.99 | 61.9 | 15.92 | 466467 | 32.79435914 | CS |
52 | 14.36 | 326.363636364 | 4.4 | 61.9 | 3.0334 | 491527 | 31.2346938 | CS |
156 | -12.44 | -39.8717948718 | 31.2 | 61.9 | 2.11 | 1049002 | 11.41643331 | CS |
260 | -115.64 | -86.0416666667 | 134.4 | 322.5 | 2.11 | 2183353 | 60.47413237 | CS |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1731022500 | 18.52 | -0.39 | -2.06 | 19.31 | 20.77 | 18.18 | 623920 |
1730936100 | 18.91 | -0.24 | -1.25 | 19.21 | 19.265 | 18.3348 | 258113 |
1730849700 | 19.15 | 0.84 | 4.59 | 18.43 | 19.5 | 18.02 | 461423 |
1730763300 | 18.31 | 1.39 | 8.22 | 17.44 | 19.37 | 17.05 | 557618 |
1730500500 | 16.92 | 0.96 | 6.02 | 16.12 | 16.97 | 16.12 | 248082 |
1730414100 | 15.96 | -0.61 | -3.68 | 16.149999 | 16.5 | 15.92 | 304377 |
1730327700 | 16.57 | 0.37 | 2.28 | 15.93 | 17.1261 | 15.93 | 248527 |
1730241300 | 16.2 | -0.14 | -0.86 | 16.18 | 16.649999 | 15.9372 | 224396 |
1730154900 | 16.34 | 0.03 | 0.18 | 16.42 | 16.75 | 16.29 | 322085 |
1729895700 | 16.309999 | -0.3 | -1.81 | 16.7 | 17.13 | 16.28 | 273104 |
1729809300 | 16.61 | 0.02 | 0.12 | 16.77 | 17.18 | 16.489999 | 371841 |
1729722900 | 16.59 | -0.87 | -4.98 | 17.36 | 17.7 | 16.51 | 431361 |
1729636500 | 17.46 | -0.21 | -1.19 | 17.48 | 18 | 17.35 | 326929 |
1729550100 | 17.67 | -0.74 | -4.02 | 18.24 | 18.4386 | 17.28 | 597753 |
1729290900 | 18.41 | -0.22 | -1.18 | 18.69 | 19.32 | 18.37 | 409493 |
1729204500 | 18.63 | -0.5 | -2.61 | 19.28 | 19.72 | 18.195 | 464376 |
1729118100 | 19.13 | 0.26 | 1.38 | 18.87 | 19.47 | 18.51 | 328069 |
1729031700 | 18.87 | 0.18 | 0.96 | 18.5 | 19.3 | 18.26 | 352640 |
1728945300 | 18.69 | -0.09 | -0.48 | 18.69 | 19.53 | 18.45 | 358348 |
1728686100 | 18.78 | 0.46 | 2.51 | 18.27 | 18.86 | 17.882 | 381647 |
1728599700 | 18.32 | -0.2 | -1.08 | 18.46 | 18.72 | 18.11 | 312301 |
1728513300 | 18.52 | -1.06 | -5.41 | 19.45 | 19.58 | 18.13 | 743396 |
1728426900 | 19.58 | 0.59 | 3.11 | 19 | 19.85 | 18.83 | 401550 |
1728340500 | 18.99 | -0.22 | -1.15 | 19.03 | 19.44 | 18.58 | 461651 |
1728081300 | 19.21 | -0.7 | -3.52 | 20.34 | 20.3446 | 18.89 | 484617 |
1727994900 | 19.91 | -0.2 | -0.99 | 19.97 | 20.66 | 19.89 | 422488 |
1727908500 | 20.11 | 0.88 | 4.58 | 19.23 | 20.41 | 19.23 | 524812 |
1727822100 | 19.23 | -1.4 | -6.79 | 20.63 | 20.88 | 18.8267 | 1252250 |
1727735700 | 20.63 | -0.29 | -1.39 | 20.91 | 21.8498 | 20.3 | 574634 |
1727476500 | 20.92 | -0.57 | -2.65 | 21.23 | 22.2 | 20.7893 | 997333 |
1727390100 | 21.49 | 0.14 | 0.66 | 21.82 | 23.33 | 20.63 | 1414793 |
1727303700 | 21.35 | 3.01 | 16.41 | 19.12 | 22.1652 | 18.9035 | 2742283 |
1727217300 | 18.34 | -0.65 | -3.42 | 19.08 | 19.43 | 17.94 | 1372004 |
1727130900 | 18.99 | -0.52 | -2.67 | 20.77 | 20.87 | 18.29 | 2780804 |
1726871700 | 19.51 | -32.19 | -62.26 | 17.94 | 23.1 | 17 | 12270238 |
1726785300 | 51.7 | 2.37 | 4.80 | 50.77 | 53.23 | 50.23 | 260529 |
1726698900 | 49.33 | -1.57 | -3.08 | 50.9 | 51.25 | 47.95 | 345516 |
1726612500 | 50.9 | -2.98 | -5.53 | 54 | 55.688 | 49.765 | 271988 |
1726526100 | 53.88 | -1.93 | -3.46 | 56.16 | 56.93 | 53.86 | 183593 |
1726266900 | 55.81 | 4.23 | 8.20 | 51.75 | 56.47 | 51.75 | 364172 |
1726180500 | 51.58 | -1.13 | -2.14 | 52.71 | 55.08 | 51.33 | 212568 |
1726094100 | 52.71 | -3.57 | -6.34 | 54.94 | 56.36 | 52.69 | 191827 |
1726007700 | 56.28 | 3.57 | 6.77 | 52.31 | 56.5 | 51.4224 | 235158 |
1725921300 | 52.71 | 2.67 | 5.34 | 50.51 | 54.5 | 50.5 | 199205 |
1725662100 | 50.04 | -0.73 | -1.44 | 50.39 | 52 | 48.45 | 250045 |
1725575700 | 50.77 | -4.61 | -8.32 | 54.96 | 56.16 | 50.26 | 307226 |
1725489300 | 55.38 | -0.31 | -0.56 | 55 | 58.9 | 54.48 | 179629 |
1725402900 | 55.69 | -5.49 | -8.97 | 60.92 | 61.72 | 55.01 | 282094 |
1725057300 | 61.18 | 3.17 | 5.46 | 58 | 61.475 | 56.16 | 392576 |
1724970900 | 58.01 | 2.14 | 3.83 | 56.02 | 58.11 | 54.23 | 243678 |
1724884500 | 55.87 | -1.37 | -2.39 | 56.5 | 58.095 | 54.67 | 208913 |
1724798100 | 57.24 | -2.01 | -3.39 | 59.46 | 59.5 | 57.11 | 118769 |
1724711700 | 59.25 | -0.45 | -0.75 | 60.49 | 60.8999 | 58.47 | 213382 |
1724452500 | 59.7 | 0.18 | 0.30 | 60 | 61.48 | 58.845 | 248745 |
1724366100 | 59.52 | -2.03 | -3.30 | 61.48 | 61.89 | 59.33 | 183779 |
1724279700 | 61.55 | 4.27 | 7.45 | 58.17 | 61.7699 | 57.58 | 374417 |
1724193300 | 57.28 | -0.92 | -1.58 | 58.9 | 58.9 | 54.635 | 337089 |
1724106900 | 58.2 | 4.68 | 8.74 | 53.17 | 58.72 | 52.13 | 460146 |
1723847700 | 53.52 | -1.39 | -2.53 | 55.2 | 56.3106 | 52.92 | 171994 |
1723761300 | 54.91 | 2.9 | 5.58 | 52.48 | 54.91 | 49.93 | 227995 |
1723674900 | 52.01 | -0.97 | -1.83 | 53.44 | 54.055 | 51.48 | 216070 |
1723588500 | 52.98 | 0.57 | 1.09 | 52.88 | 54.5087 | 52.23 | 291924 |
1723502100 | 52.41 | -4.16 | -7.35 | 57.23 | 57.32 | 52 | 203806 |
1723242900 | 56.57 | 2.97 | 5.54 | 53.59 | 57.91 | 51.8 | 317407 |
1723156500 | 53.6 | 5.3 | 10.97 | 48.92 | 54.95 | 47.02 | 377726 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관