Coherus BioSciences Inc (CHRS)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.59880239521 | 1.67 | 1.74 | 1.485 | 1457472 | 1.65292414 | CS |
| 4 | -0.08 | -4.59770114943 | 1.74 | 1.905 | 1.25 | 1778578 | 1.56083932 | CS |
| 12 | -0.61 | -26.872246696 | 2.27 | 2.32 | 1.25 | 1654175 | 1.77115064 | CS |
| 26 | -0.65 | -28.1385281385 | 2.31 | 2.87 | 1.25 | 2162574 | 2.13703874 | CS |
| 52 | -3.25 | -66.1914460285 | 4.91 | 5.465 | 1.25 | 3611632 | 2.78477063 | CS |
| 156 | -11.74 | -87.6119402985 | 13.4 | 19.32 | 1.25 | 2050057 | 5.13928441 | CS |
| 260 | -15.02 | -90.0479616307 | 16.68 | 23.91 | 1.25 | 1668797 | 8.46660525 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 1.72 | 0.14 | 8.86 | 1.6299999 | 1.72 | 1.6 | 1946863 |
| 1721946900 | 1.58 | 0.07 | 4.64 | 1.51 | 1.6299999 | 1.485 | 1112848 |
| 1721860500 | 1.51 | -0.15 | -9.04 | 1.62 | 1.69 | 1.5 | 1048264 |
| 1721774100 | 1.66 | -0.04 | -2.35 | 1.66 | 1.685 | 1.615 | 1232101 |
| 1721687700 | 1.7 | 0.06 | 3.66 | 1.67 | 1.715 | 1.58 | 1947283 |
| 1721428500 | 1.6399999 | 0.07 | 4.46 | 1.58 | 1.68 | 1.5149999 | 1846443 |
| 1721342100 | 1.57 | -0.17 | -9.77 | 1.72 | 1.72 | 1.54 | 1506653 |
| 1721255700 | 1.74 | -0.06 | -3.33 | 1.78 | 1.905 | 1.71 | 3136513 |
| 1721169300 | 1.8 | 0.15 | 9.09 | 1.66 | 1.8 | 1.66 | 2069076 |
| 1721082900 | 1.65 | -0.01 | -0.60 | 1.68 | 1.695 | 1.59 | 1464237 |
| 1720823700 | 1.66 | 0.05 | 3.11 | 1.65 | 1.73 | 1.58 | 1443912 |
| 1720737300 | 1.61 | 0.18 | 12.59 | 1.48 | 1.65 | 1.475 | 1605094 |
| 1720650900 | 1.43 | -0.02 | -1.38 | 1.44 | 1.49 | 1.3899999 | 1071101 |
| 1720564500 | 1.45 | 0.18 | 14.17 | 1.29 | 1.5 | 1.28 | 2313039 |
| 1720478100 | 1.27 | -0.06 | -4.51 | 1.34 | 1.36 | 1.25 | 2334558 |
| 1720218900 | 1.33 | -0.06 | -4.32 | 1.37 | 1.3899999 | 1.32 | 1485994 |
| 1720040640 | 1.3899999 | 0 | 0.00 | 1.41 | 1.46 | 1.34 | 1137767 |
| 1719959700 | 1.3899999 | -0.22 | -13.66 | 1.59 | 1.61 | 1.3709 | 3990143 |
| 1719873300 | 1.61 | -0.09 | -5.29 | 1.74 | 1.76 | 1.6 | 1101090 |
| 1719614100 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 0 |
| 1719527700 | 1.7 | 0.04 | 2.41 | 1.7 | 1.76 | 1.67 | 1679432 |
| 1719441300 | 1.66 | 0.08 | 5.06 | 1.57 | 1.67 | 1.55 | 1633736 |
| 1719354900 | 1.58 | -0.05 | -3.07 | 1.62 | 1.65 | 1.56 | 1432787 |
| 1719268500 | 1.6299999 | -0.04 | -2.40 | 1.69 | 1.7 | 1.58 | 3318966 |
| 1719009300 | 1.67 | 0.04 | 2.77 | 1.6299999 | 1.72 | 1.62 | 1301309 |
| 1718922900 | 1.625 | 0 | 0.31 | 1.61 | 1.66 | 1.58 | 854934 |
| 1718750100 | 1.62 | -0.02 | -1.22 | 1.6399999 | 1.7 | 1.61 | 694497 |
| 1718663700 | 1.6399999 | -0.05 | -2.96 | 1.69 | 1.69 | 1.6 | 1856100 |
| 1718404500 | 1.69 | -0.09 | -5.06 | 1.75 | 1.75 | 1.66 | 1865282 |
| 1718318100 | 1.78 | -0.04 | -2.20 | 1.83 | 1.83 | 1.74 | 711613 |
| 1718231700 | 1.82 | 0.09 | 5.20 | 1.8 | 1.865 | 1.77 | 1686349 |
| 1718145300 | 1.73 | -0.01 | -0.57 | 1.74 | 1.77 | 1.7 | 1019356 |
| 1718058900 | 1.74 | 0.05 | 2.96 | 1.69 | 1.75 | 1.61 | 1298360 |
| 1717799700 | 1.69 | -0.05 | -2.87 | 1.72 | 1.75 | 1.68 | 905019 |
| 1717713300 | 1.74 | -0.07 | -3.87 | 1.8 | 1.8477 | 1.72 | 1029299 |
| 1717626900 | 1.81 | 0.03 | 1.69 | 1.8 | 1.83 | 1.75 | 884686 |
| 1717540500 | 1.78 | 0.02 | 1.14 | 1.74 | 1.81 | 1.73 | 1637796 |
| 1717454100 | 1.76 | -0.06 | -3.30 | 1.84 | 1.87 | 1.74 | 1665161 |
| 1717194900 | 1.82 | -0.06 | -3.19 | 1.9 | 1.93 | 1.81 | 966963 |
| 1717108500 | 1.88 | 0.04 | 2.17 | 1.87 | 1.9083 | 1.84 | 1748398 |
| 1717022100 | 1.84 | -0.04 | -2.13 | 1.85 | 1.87 | 1.81 | 1585231 |
| 1716935700 | 1.88 | -0.03 | -1.57 | 1.97 | 1.985 | 1.85 | 694335 |
| 1716590100 | 1.91 | -0.1 | -4.98 | 2.0299999 | 2.0299999 | 1.9 | 1440076 |
| 1716503700 | 2.0099999 | -0.1 | -4.74 | 2.11 | 2.11 | 1.99 | 1287418 |
| 1716417300 | 2.11 | 0.02 | 0.96 | 2.09 | 2.16 | 2.08 | 1088452 |
| 1716330900 | 2.09 | 0.01 | 0.48 | 2.07 | 2.17 | 2.05 | 1389149 |
| 1716244500 | 2.08 | -0.04 | -1.89 | 2.11 | 2.125 | 2.0419 | 1527228 |
| 1715985300 | 2.12 | -0.05 | -2.30 | 2.17 | 2.21 | 2.1 | 1456527 |
| 1715898900 | 2.17 | -0.01 | -0.46 | 2.15 | 2.22 | 2.12 | 1256545 |
| 1715812500 | 2.18 | 0.1 | 4.81 | 2.09 | 2.23 | 2.09 | 2475129 |
| 1715726100 | 2.08 | -0.01 | -0.48 | 2.04 | 2.1951 | 2 | 2200571 |
| 1715639700 | 2.09 | 0.19 | 10.00 | 1.92 | 2.185 | 1.92 | 3629358 |
| 1715380500 | 1.9 | -0.22 | -10.38 | 2.17 | 2.18 | 1.81 | 5241488 |
| 1715294100 | 2.12 | -0.11 | -4.93 | 2.25 | 2.27 | 2.11 | 2174931 |
| 1715207700 | 2.23 | -0.02 | -0.89 | 2.25 | 2.2799999 | 2.18 | 1245991 |
| 1715121300 | 2.25 | 0.03 | 1.35 | 2.22 | 2.27 | 2.19 | 656321 |
| 1715034900 | 2.22 | -0.05 | -2.20 | 2.27 | 2.32 | 2.15 | 1302038 |
| 1714775700 | 2.27 | 0.1 | 4.61 | 2.2 | 2.3219 | 2.19 | 1527399 |
| 1714689300 | 2.17 | 0.11 | 5.34 | 2.12 | 2.17 | 2.0299999 | 993267 |
| 1714602900 | 2.06 | 0.1 | 5.10 | 1.97 | 2.15 | 1.96 | 1385590 |
| 1714516500 | 1.96 | -0.11 | -5.31 | 2.05 | 2.0875 | 1.96 | 1379649 |
| 1714430100 | 2.07 | 0.03 | 1.47 | 2.04 | 2.14 | 2.04 | 900840 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
