Skip to main content

Corvus Pharma Com (NQ: CRVS )

1.780 -0.010 (-0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 5.500 5.790 5.340 5.520 90,300 +0.03(+0.55%)
Jan 30, 2020 5.840 5.896 5.430 5.490 113,627 -0.42(-7.11%)
Jan 29, 2020 6.050 6.240 5.890 5.910 110,462 -0.07(-1.17%)
Jan 28, 2020 5.640 6.090 5.630 5.980 177,494 +0.37(+6.60%)
Jan 27, 2020 5.540 5.820 5.210 5.610 218,172 -0.20(-3.44%)
Jan 24, 2020 5.930 6.300 5.410 5.810 115,100 -0.12(-2.02%)
Jan 23, 2020 5.890 5.960 5.620 5.930 112,572 +0.00(+0.00%)
Jan 22, 2020 6.000 6.080 5.740 5.930 205,806 -0.01(-0.17%)
Jan 21, 2020 5.860 6.350 5.556 5.940 295,082 +0.24(+4.21%)
Jan 17, 2020 5.430 5.888 5.311 5.700 227,500 +0.32(+5.95%)
Jan 16, 2020 5.150 5.465 5.037 5.380 133,452 +0.30(+5.91%)
Jan 15, 2020 4.520 5.100 4.400 5.080 309,079 +0.54(+11.89%)
Jan 14, 2020 4.570 4.730 4.530 4.540 74,859 -0.03(-0.66%)
Jan 13, 2020 5.200 5.210 4.520 4.570 178,922 -0.63(-12.12%)
Jan 10, 2020 5.080 5.205 4.992 5.200 159,400 +0.10(+1.96%)
Jan 09, 2020 4.760 5.100 4.570 5.100 245,944 +0.33(+6.92%)
Jan 08, 2020 4.780 4.910 4.604 4.770 67,729 -0.03(-0.63%)
Jan 07, 2020 4.540 4.910 4.480 4.800 115,861 +0.29(+6.43%)
Jan 06, 2020 4.600 4.730 4.416 4.510 161,190 -0.20(-4.25%)
Jan 03, 2020 4.970 4.984 4.670 4.710 108,300 -0.28(-5.61%)
Jan 02, 2020 5.540 5.560 4.920 4.990 177,624 -0.45(-8.27%)
Dec 31, 2019 4.940 5.580 4.896 5.440 470,500 +0.55(+11.25%)
Dec 30, 2019 4.430 5.100 4.350 4.890 243,657 +0.46(+10.38%)
Dec 27, 2019 4.720 4.869 4.410 4.430 65,900 -0.32(-6.74%)
Dec 26, 2019 4.600 5.000 4.340 4.750 284,695 +0.18(+3.94%)
Dec 24, 2019 4.160 4.690 4.110 4.570 163,900 +0.39(+9.33%)
Dec 23, 2019 4.290 4.350 4.120 4.180 94,070 -0.11(-2.56%)
Dec 20, 2019 4.160 4.350 4.050 4.290 135,300 +0.06(+1.42%)
Dec 19, 2019 4.400 4.400 4.050 4.230 162,212 -0.12(-2.76%)
Dec 18, 2019 4.100 4.460 4.032 4.350 560,947 +0.29(+7.14%)
Dec 17, 2019 3.700 4.088 3.680 4.060 409,248 +0.39(+10.63%)
Dec 16, 2019 3.590 3.740 3.400 3.670 432,160 +0.14(+3.97%)
Dec 13, 2019 3.660 3.820 3.490 3.530 245,000 -0.01(-0.28%)
Dec 12, 2019 3.850 3.970 3.270 3.540 416,520 -0.29(-7.57%)
Dec 11, 2019 3.930 4.040 3.802 3.830 201,001 -0.13(-3.28%)
Dec 10, 2019 4.020 4.240 3.880 3.960 412,891 -0.09(-2.22%)
Dec 09, 2019 4.580 4.890 4.050 4.050 244,193 -0.25(-5.81%)
Dec 06, 2019 4.560 4.840 4.200 4.300 303,500 -0.26(-5.70%)
Dec 05, 2019 4.170 4.750 4.000 4.560 319,825 +0.44(+10.68%)
Dec 04, 2019 4.200 4.460 3.910 4.120 301,566 -0.35(-7.83%)
Dec 03, 2019 3.160 4.470 3.020 4.470 415,007 +1.30(+41.01%)
Dec 02, 2019 3.120 3.230 2.960 3.170 352,442 +0.12(+3.93%)
Nov 29, 2019 3.030 3.080 2.970 3.050 51,800 +0.02(+0.66%)
Nov 27, 2019 2.930 3.250 2.930 3.030 94,800 +0.11(+3.77%)
Nov 26, 2019 3.140 3.190 2.910 2.920 72,124 -0.23(-7.30%)
Nov 25, 2019 3.020 3.190 3.020 3.150 76,062 +0.13(+4.30%)
Nov 22, 2019 2.800 3.040 2.752 3.020 70,600 +0.22(+7.86%)
Nov 21, 2019 2.720 2.830 2.640 2.800 94,237 +0.10(+3.70%)
Nov 20, 2019 2.730 2.800 2.620 2.700 462,054 -0.04(-1.46%)
Nov 19, 2019 2.760 2.850 2.710 2.740 132,716 -0.03(-1.08%)
Nov 18, 2019 2.890 2.950 2.730 2.770 127,446 -0.12(-4.15%)
Nov 15, 2019 2.870 2.970 2.780 2.890 248,200 +0.26(+9.89%)
Nov 14, 2019 2.920 2.960 2.630 2.630 157,960 -0.30(-10.24%)
Nov 13, 2019 2.950 3.030 2.800 2.930 103,568 +0.02(+0.69%)
Nov 12, 2019 3.210 3.248 2.860 2.910 141,246 -0.30(-9.35%)
Nov 11, 2019 3.420 3.420 3.120 3.210 92,955 -0.24(-6.96%)
Nov 08, 2019 3.820 3.820 3.428 3.450 147,700 -0.35(-9.21%)
Nov 07, 2019 3.900 3.900 3.740 3.800 40,939 -0.02(-0.52%)
Nov 06, 2019 3.890 3.937 3.730 3.820 94,971 -0.04(-1.04%)
Nov 05, 2019 3.950 4.040 3.560 3.860 177,305 -0.03(-0.77%)
Nov 04, 2019 3.570 3.890 3.480 3.890 472,991 +0.43(+12.43%)
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.