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 (%)
May 29, 2020 3.670 3.670 3.260 3.450 176,500 -0.21(-5.74%)
May 28, 2020 4.060 4.109 3.620 3.660 115,708 -0.39(-9.63%)
May 27, 2020 4.070 4.200 3.840 4.050 342,257 +0.35(+9.46%)
May 26, 2020 3.980 4.150 3.700 3.700 153,614 -0.27(-6.80%)
May 22, 2020 3.600 4.090 3.510 3.970 128,900 +0.34(+9.37%)
May 21, 2020 3.660 3.716 3.475 3.630 95,031 -0.02(-0.55%)
May 20, 2020 3.690 3.720 3.490 3.650 136,500 +0.15(+4.29%)
May 19, 2020 3.430 3.700 3.360 3.500 133,737 +0.06(+1.74%)
May 18, 2020 3.570 3.760 3.400 3.440 141,798 -0.07(-1.99%)
May 15, 2020 3.540 3.612 3.320 3.510 110,500 -0.02(-0.57%)
May 14, 2020 3.350 3.630 3.250 3.530 156,898 +0.06(+1.73%)
May 13, 2020 3.560 3.710 3.150 3.470 211,827 -0.09(-2.53%)
May 12, 2020 3.520 4.240 3.520 3.560 332,273 +0.10(+2.89%)
May 11, 2020 3.270 3.600 3.270 3.460 358,755 +0.21(+6.46%)
May 08, 2020 3.440 3.481 3.190 3.250 162,300 -0.10(-2.99%)
May 07, 2020 3.150 3.470 3.020 3.350 134,929 +0.26(+8.41%)
May 06, 2020 3.210 3.430 3.020 3.090 369,790 +0.06(+1.98%)
May 05, 2020 2.540 3.220 2.540 3.030 405,647 +0.56(+22.67%)
May 04, 2020 2.200 2.570 2.160 2.470 174,110 +0.32(+14.88%)
May 01, 2020 2.450 2.450 2.120 2.150 158,700 -0.28(-11.52%)
Apr 30, 2020 2.510 2.530 2.330 2.430 141,203 -0.10(-3.95%)
Apr 29, 2020 2.530 2.671 2.530 2.530 56,654 +0.00(+0.00%)
Apr 28, 2020 2.710 2.800 2.530 2.530 72,595 -0.18(-6.64%)
Apr 27, 2020 2.760 2.851 2.660 2.710 63,438 +0.03(+1.12%)
Apr 24, 2020 2.600 2.793 2.600 2.680 80,000 +0.08(+3.08%)
Apr 23, 2020 2.630 2.920 2.500 2.600 64,599 +0.00(+0.00%)
Apr 22, 2020 2.600 2.740 2.470 2.600 80,577 +0.05(+1.96%)
Apr 21, 2020 2.500 2.590 2.350 2.550 60,790 +0.05(+2.00%)
Apr 20, 2020 2.510 2.610 2.400 2.500 55,361 +0.06(+2.46%)
Apr 17, 2020 2.590 2.669 2.390 2.440 45,100 -0.06(-2.40%)
Apr 16, 2020 2.300 2.600 2.300 2.500 121,973 +0.17(+7.30%)
Apr 15, 2020 2.350 2.370 2.210 2.330 24,868 -0.07(-2.92%)
Apr 14, 2020 2.280 2.400 2.270 2.400 51,150 +0.13(+5.73%)
Apr 13, 2020 2.230 2.310 2.040 2.270 137,019 +0.04(+1.79%)
Apr 09, 2020 2.050 2.247 1.990 2.230 94,500 +0.21(+10.40%)
Apr 08, 2020 2.110 2.180 1.940 2.020 97,722 -0.06(-2.88%)
Apr 07, 2020 2.120 2.220 1.990 2.080 129,456 +0.03(+1.46%)
Apr 06, 2020 2.040 2.191 2.020 2.050 110,715 +0.04(+1.99%)
Apr 03, 2020 2.050 2.170 1.984 2.010 56,800 -0.04(-1.95%)
Apr 02, 2020 2.240 2.240 1.910 2.050 138,593 -0.17(-7.66%)
Apr 01, 2020 2.030 2.310 1.990 2.220 90,288 +0.11(+5.21%)
Mar 31, 2020 2.240 2.386 1.990 2.110 50,306 -0.11(-4.95%)
Mar 30, 2020 2.410 2.535 2.190 2.220 48,956 -0.14(-5.93%)
Mar 27, 2020 2.191 2.455 2.160 2.360 72,800 +0.03(+1.29%)
Mar 26, 2020 2.290 2.383 2.120 2.330 58,333 +0.10(+4.48%)
Mar 25, 2020 2.110 2.360 2.010 2.230 111,924 +0.15(+7.21%)
Mar 24, 2020 2.030 2.180 1.990 2.080 93,121 +0.05(+2.46%)
Mar 23, 2020 2.340 2.400 2.010 2.030 86,027 -0.26(-11.35%)
Mar 20, 2020 2.080 2.500 2.030 2.290 123,800 +0.29(+14.50%)
Mar 19, 2020 1.850 2.130 1.780 2.000 153,399 +0.24(+13.64%)
Mar 18, 2020 1.900 2.000 1.730 1.760 102,339 -0.14(-7.37%)
Mar 17, 2020 1.750 2.100 1.730 1.900 111,422 +0.16(+9.20%)
Mar 16, 2020 2.280 2.320 1.010 1.740 306,217 -0.66(-27.50%)
Mar 13, 2020 2.440 2.660 2.330 2.400 226,300 -0.07(-2.83%)
Mar 12, 2020 2.500 2.600 2.420 2.470 155,224 -0.24(-8.86%)
Mar 11, 2020 2.850 2.890 2.510 2.710 354,757 -0.09(-3.21%)
Mar 10, 2020 3.020 3.402 2.750 2.800 554,683 +0.08(+2.94%)
Mar 09, 2020 2.900 3.060 2.660 2.720 194,277 -0.43(-13.65%)
Mar 06, 2020 3.600 3.600 3.060 3.150 330,900 -0.45(-12.38%)
Mar 05, 2020 3.790 3.790 3.454 3.595 171,946 -0.26(-6.87%)
Mar 04, 2020 3.300 3.870 3.280 3.860 145,903 +0.58(+17.68%)
Mar 03, 2020 3.210 3.333 3.130 3.280 104,730 +0.04(+1.23%)
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.