Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Corvus Pharma Com (NQ: CRVS )

1.450 -0.030 (-2.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2020 3.560 3.560 3.560 110,092 -0.21(-5.57%)
Dec 30, 2020 3.760 3.820 3.700 3.770 110,092 +0.00(+0.00%)
Dec 29, 2020 3.920 3.920 3.710 3.770 245,700 -0.18(-4.56%)
Dec 28, 2020 3.890 4.066 3.850 3.950 199,088 +0.07(+1.80%)
Dec 24, 2020 3.990 3.990 3.860 3.880 55,900 -0.07(-1.77%)
Dec 23, 2020 4.010 4.100 3.940 3.950 166,428 -0.07(-1.74%)
Dec 22, 2020 4.030 4.070 3.980 4.020 254,922 -0.01(-0.25%)
Dec 21, 2020 4.000 4.080 3.970 4.030 203,748 +0.03(+0.75%)
Dec 18, 2020 4.070 4.240 4.000 4.000 284,200 -0.06(-1.48%)
Dec 17, 2020 4.060 4.070 3.990 4.060 126,676 +0.05(+1.25%)
Dec 16, 2020 4.000 4.050 3.950 4.010 119,167 -0.01(-0.25%)
Dec 15, 2020 3.990 4.030 3.740 4.020 320,495 +0.07(+1.77%)
Dec 14, 2020 4.060 4.084 3.860 3.950 150,045 -0.03(-0.75%)
Dec 11, 2020 4.130 4.130 3.930 3.980 131,300 -0.15(-3.63%)
Dec 10, 2020 3.890 4.410 3.640 4.130 651,839 +0.22(+5.63%)
Dec 09, 2020 4.040 4.060 3.840 3.910 198,192 -0.10(-2.49%)
Dec 08, 2020 4.100 4.100 3.910 4.010 182,446 -0.09(-2.20%)
Dec 07, 2020 4.110 4.150 4.000 4.100 285,528 +0.06(+1.49%)
Dec 04, 2020 3.950 4.100 3.930 4.040 224,800 +0.11(+2.80%)
Dec 03, 2020 3.920 3.970 3.880 3.930 58,223 +0.02(+0.51%)
Dec 02, 2020 3.880 3.990 3.820 3.910 133,571 +0.00(+0.00%)
Dec 01, 2020 4.050 4.110 3.910 3.910 82,724 -0.08(-2.01%)
Nov 30, 2020 3.990 4.060 3.933 3.990 133,351 -0.04(-0.99%)
Nov 27, 2020 3.910 4.080 3.910 4.030 61,900 +0.13(+3.33%)
Nov 25, 2020 3.920 3.955 3.880 3.900 57,900 -0.04(-1.02%)
Nov 24, 2020 3.970 4.010 3.850 3.940 192,961 -0.01(-0.25%)
Nov 23, 2020 3.980 4.050 3.900 3.950 149,318 -0.04(-1.00%)
Nov 20, 2020 4.110 4.144 3.970 3.990 148,100 -0.14(-3.39%)
Nov 19, 2020 4.110 4.220 4.080 4.130 174,423 +0.03(+0.73%)
Nov 18, 2020 4.160 4.230 4.050 4.100 126,798 -0.08(-1.91%)
Nov 17, 2020 4.040 4.230 4.040 4.180 163,701 +0.07(+1.70%)
Nov 16, 2020 4.130 4.170 4.010 4.110 158,126 -0.02(-0.48%)
Nov 13, 2020 4.130 4.170 4.080 4.130 142,900 +0.00(+0.00%)
Nov 12, 2020 4.140 4.200 3.950 4.130 172,979 +0.01(+0.24%)
Nov 11, 2020 4.090 4.170 4.020 4.120 82,468 +0.06(+1.48%)
Nov 10, 2020 3.970 4.110 3.910 4.060 87,507 +0.07(+1.75%)
Nov 09, 2020 4.200 4.300 3.970 3.990 294,830 -0.20(-4.77%)
Nov 06, 2020 4.260 4.260 4.120 4.190 104,500 -0.06(-1.41%)
Nov 05, 2020 4.230 4.300 4.040 4.250 170,434 +0.04(+0.95%)
Nov 04, 2020 4.080 4.260 4.060 4.210 160,463 +0.13(+3.19%)
Nov 03, 2020 3.970 4.110 3.900 4.080 138,743 +0.18(+4.62%)
Nov 02, 2020 3.950 3.950 3.820 3.900 157,375 -0.06(-1.52%)
Oct 30, 2020 3.940 4.050 3.870 3.960 169,900 -0.03(-0.75%)
Oct 29, 2020 3.880 4.090 3.820 3.990 185,722 +0.19(+5.00%)
Oct 28, 2020 4.000 4.020 3.790 3.800 413,145 -0.29(-7.09%)
Oct 27, 2020 3.910 4.120 3.860 4.090 137,170 +0.23(+5.96%)
Oct 26, 2020 3.910 4.050 3.840 3.860 199,724 -0.10(-2.53%)
Oct 23, 2020 4.050 4.050 3.910 3.960 155,900 -0.04(-1.00%)
Oct 22, 2020 3.940 4.070 3.910 4.000 87,231 +0.08(+2.04%)
Oct 21, 2020 4.050 4.130 3.850 3.920 153,459 -0.11(-2.73%)
Oct 20, 2020 4.070 4.170 3.970 4.030 85,711 -0.02(-0.49%)
Oct 19, 2020 4.050 4.130 4.030 4.050 108,009 -0.04(-0.98%)
Oct 16, 2020 4.100 4.190 4.041 4.090 121,600 -0.01(-0.24%)
Oct 15, 2020 3.920 4.130 3.860 4.100 173,658 +0.10(+2.50%)
Oct 14, 2020 4.240 4.280 4.000 4.000 199,469 -0.24(-5.66%)
Oct 13, 2020 3.840 4.240 3.840 4.240 323,014 +0.32(+8.16%)
Oct 12, 2020 4.010 4.030 3.780 3.920 534,889 -0.07(-1.75%)
Oct 09, 2020 4.060 4.100 3.960 3.990 389,300 -0.05(-1.24%)
Oct 08, 2020 4.160 4.250 4.000 4.040 672,258 -0.17(-4.04%)
Oct 07, 2020 4.280 4.330 4.150 4.210 473,845 +0.04(+0.96%)
Oct 06, 2020 4.700 4.780 4.160 4.170 1,632,900 -0.69(-14.20%)
Oct 05, 2020 5.710 5.740 4.780 4.860 40,509,208 +0.79(+19.41%)
Oct 02, 2020 4.060 4.140 3.960 4.070 69,500 -0.01(-0.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.