Skip to main content
Coherus BioSciences, Inc. (CHRS)
NASDAQ: CHRS · Real-Time Price · USD
1.060
+0.069 (6.97%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20241.011.090.981.061.066.97%1,844,158
Sep 25, 20241.001.020.970.990.99-0.91%2,624,124
Sep 24, 20241.051.051.001.001.00-3.85%1,774,495
Sep 23, 20241.021.040.971.041.041.96%3,890,002
Sep 20, 20241.131.131.011.021.02-9.73%3,686,183
Sep 19, 20241.101.141.071.131.137.62%2,827,660
Sep 18, 20241.041.141.021.051.050.96%2,619,179
Sep 17, 20241.051.141.021.041.04-0.95%2,529,813
Sep 16, 20241.321.321.011.051.05-19.23%10,393,939
Sep 13, 20241.311.331.281.301.300.78%1,068,665
Sep 12, 20241.351.361.261.291.29-3.01%947,965
Sep 11, 20241.361.361.311.331.33-2.21%712,047
Sep 10, 20241.281.371.261.361.363.82%763,582
Sep 9, 20241.261.321.231.311.315.65%1,073,579
Sep 6, 20241.321.351.221.241.24-6.06%1,717,002
Sep 5, 20241.321.351.291.321.320.76%681,989
Sep 4, 20241.351.391.301.311.31-3.68%1,120,878
Sep 3, 20241.341.421.301.361.36-2.16%1,264,842
Aug 30, 20241.431.441.371.391.39-2.11%593,718
Aug 29, 20241.381.491.361.421.424.41%1,462,023
Aug 28, 20241.371.411.341.361.36-2.16%899,993
Aug 27, 20241.451.461.381.391.39-4.14%695,763
Aug 26, 20241.411.481.351.451.454.32%1,565,228
Aug 23, 20241.311.431.311.391.395.30%1,538,217
Aug 22, 20241.321.391.291.321.32-1.49%1,639,832
Aug 21, 20241.271.361.221.341.347.20%2,097,023
Aug 20, 20241.271.291.211.251.25-1.19%1,435,928
Aug 19, 20241.291.311.201.271.270.40%4,313,895
Aug 16, 20241.461.491.251.261.26-18.71%5,904,160
Aug 15, 20241.381.561.381.551.5513.14%2,069,208
Aug 14, 20241.431.431.321.371.37-4.86%1,679,902
Aug 13, 20241.451.471.391.441.44-1.37%1,202,384
Aug 12, 20241.431.531.381.461.462.10%2,316,530
Aug 9, 20241.451.551.331.431.4310.85%3,305,746
Aug 8, 20241.271.321.231.291.294.03%1,955,711
Aug 7, 20241.391.411.221.241.24-6.77%1,849,594
Aug 6, 20241.321.381.291.331.330.76%1,174,014
Aug 5, 20241.251.371.241.321.32-2.22%1,573,174
Aug 2, 20241.431.431.341.351.35-5.59%1,401,680
Aug 1, 20241.541.571.401.431.43-7.14%1,822,500
Jul 31, 20241.551.621.481.541.54-1,580,985
Jul 30, 20241.641.671.531.541.54-6.10%1,088,930
Jul 29, 20241.731.741.631.641.64-4.65%852,862
Jul 26, 20241.631.721.601.721.728.86%1,946,888
Jul 25, 20241.511.631.491.581.584.64%1,111,995
Jul 24, 20241.621.691.501.511.51-9.04%1,050,454
Jul 23, 20241.661.691.621.661.66-2.35%1,233,306
Jul 22, 20241.671.721.581.701.703.66%1,947,288
Jul 19, 20241.581.681.521.641.644.46%1,846,443
Jul 18, 20241.721.721.541.571.57-9.77%1,508,786
Jul 17, 20241.781.911.711.741.74-3.33%3,136,543
Jul 16, 20241.661.801.661.801.809.09%2,072,235
Jul 15, 20241.681.701.591.651.65-0.60%1,464,437
Jul 12, 20241.651.731.581.661.663.11%1,445,482
Jul 11, 20241.481.651.481.611.6112.59%1,605,594
Jul 10, 20241.441.491.391.431.43-1.38%1,071,104
Jul 9, 20241.291.501.281.451.4514.17%2,314,539
Jul 8, 20241.341.361.251.271.27-4.51%2,336,837
Jul 5, 20241.391.391.321.331.33-4.32%1,486,762
Jul 3, 20241.411.461.341.391.39-1,137,767
Jul 2, 20241.591.611.371.391.39-13.66%3,993,657
Jul 1, 20241.731.761.601.611.61-6.94%1,109,417
Jun 28, 20241.711.791.691.731.731.76%4,584,413
Jun 27, 20241.701.761.671.701.702.41%1,680,985
Jun 26, 20241.571.671.551.661.665.06%1,634,847
Jun 25, 20241.621.651.561.581.58-3.07%1,440,922
Jun 24, 20241.691.701.581.631.63-2.40%3,326,424
Jun 21, 20241.631.721.621.671.673.09%1,301,809
Jun 20, 20241.611.661.581.621.62-854,934
Jun 18, 20241.631.701.611.621.62-1.22%694,558
Jun 17, 20241.691.691.601.641.64-2.96%1,856,103
Jun 14, 20241.721.751.661.691.69-5.06%1,865,532
Jun 13, 20241.831.831.741.781.78-2.20%712,115
Jun 12, 20241.801.871.771.821.825.20%1,686,351
Jun 11, 20241.741.771.701.731.73-0.57%1,020,106
Jun 10, 20241.691.751.611.741.742.96%1,298,360
Jun 7, 20241.721.751.681.691.69-2.87%905,027
Jun 6, 20241.801.851.721.741.74-3.87%1,029,349
Jun 5, 20241.801.831.751.811.811.69%884,856
Jun 4, 20241.741.811.731.781.781.14%1,638,297
Jun 3, 20241.841.871.741.761.76-3.30%1,665,669
May 31, 20241.901.931.811.821.82-3.19%967,092
May 30, 20241.871.911.841.881.882.17%1,749,408
May 29, 20241.851.871.811.841.84-2.13%1,585,371
May 28, 20241.971.991.851.881.88-1.57%1,173,615
May 24, 20242.032.031.901.911.91-4.98%1,444,636
May 23, 20242.112.111.992.012.01-4.74%1,287,418
May 22, 20242.092.162.082.112.111.44%1,089,038
May 21, 20242.072.172.052.082.08-1,389,152
May 20, 20242.112.132.042.082.08-1.89%1,527,280
May 17, 20242.182.212.102.122.12-2.30%1,457,027
May 16, 20242.152.222.122.172.17-0.46%1,261,835
May 15, 20242.092.232.092.182.184.81%2,475,129
May 14, 20242.042.202.002.082.08-0.48%2,201,171
May 13, 20241.922.191.922.092.0910.00%3,629,955
May 10, 20242.172.181.811.901.90-10.38%5,242,224
May 9, 20242.252.272.112.122.12-4.93%2,203,793
May 8, 20242.252.282.182.232.23-0.89%1,247,098
May 7, 20242.222.272.192.252.251.35%656,324
May 6, 20242.272.322.152.222.22-2.20%1,302,068