Canada markets close in 4 hours 33 minutes

Coherus BioSciences, Inc. (CHRS)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
2.0996+0.0396 (+1.92%)
As of 11:25AM EDT. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20242.12002.13002.03002.09962.0996229,317
May 01, 20241.97002.15001.96002.06002.06001,385,600
Apr 30, 20242.05002.08801.96001.96001.96001,380,900
Apr 29, 20242.04002.14002.04002.07002.0700900,900
Apr 26, 20241.96002.06001.93002.04002.0400907,200
Apr 25, 20242.03002.03001.91001.93001.93002,220,100
Apr 24, 20242.19002.21002.02002.02002.0200879,500
Apr 23, 20242.14002.24502.10002.18002.1800811,800
Apr 22, 20242.07002.19002.04002.18002.18001,499,500
Apr 19, 20242.02002.09001.95002.07002.07002,879,700
Apr 18, 20242.15002.18501.99002.00002.00001,918,200
Apr 17, 20242.17002.22002.12002.15002.15001,257,400
Apr 16, 20242.20002.20002.12002.15002.15001,375,300
Apr 15, 20242.21002.24002.14002.20002.20002,201,000
Apr 12, 20242.38002.42502.20002.23002.23002,042,500
Apr 11, 20242.46002.52002.32502.41002.41001,761,800
Apr 10, 20242.36002.46002.31002.45002.45001,633,400
Apr 09, 20242.53002.61002.46002.47002.47001,435,300
Apr 08, 20242.45002.55002.43002.51002.51002,110,700
Apr 05, 20242.33002.47502.25002.43002.43001,470,600
Apr 04, 20242.41002.45002.30002.33002.33001,501,100
Apr 03, 20242.34002.48502.30002.38002.38002,692,300
Apr 02, 20242.34002.37002.27002.36002.36001,533,800
Apr 01, 20242.40002.42002.30002.40002.40001,771,800
Mar 28, 20242.42002.51002.36002.39002.39002,098,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...