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 (%)
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%)
Oct 01, 2020 4.010 4.185 3.972 4.080 90,050 +0.07(+1.75%)
Sep 30, 2020 3.900 4.060 3.900 4.010 53,928 +0.08(+2.04%)
Sep 29, 2020 4.110 4.180 3.890 3.930 129,278 -0.16(-3.91%)
Sep 28, 2020 4.210 4.210 3.920 4.090 136,442 +0.08(+2.00%)
Sep 25, 2020 3.880 4.140 3.860 4.010 98,600 +0.13(+3.35%)
Sep 24, 2020 3.800 3.950 3.700 3.880 136,337 -0.01(-0.26%)
Sep 23, 2020 4.090 4.220 3.870 3.890 137,705 -0.24(-5.81%)
Sep 22, 2020 4.370 4.370 4.010 4.130 211,474 -0.17(-3.95%)
Sep 21, 2020 4.430 4.550 4.200 4.300 194,802 -0.15(-3.37%)
Sep 18, 2020 4.440 4.660 4.440 4.450 264,400 -0.05(-1.11%)
Sep 17, 2020 4.370 4.500 4.230 4.500 183,868 +0.15(+3.45%)
Sep 16, 2020 4.180 4.440 4.050 4.350 338,324 +0.13(+3.08%)
Sep 15, 2020 4.200 4.910 4.100 4.220 2,323,637 +0.14(+3.43%)
Sep 14, 2020 3.970 4.300 3.910 4.080 439,390 +0.21(+5.43%)
Sep 11, 2020 3.950 3.990 3.820 3.870 177,200 -0.08(-2.03%)
Sep 10, 2020 4.000 4.350 3.620 3.950 1,164,910 +0.45(+12.86%)
Sep 09, 2020 3.340 3.650 3.297 3.500 143,250 +0.16(+4.79%)
Sep 08, 2020 3.060 3.450 3.010 3.340 179,643 +0.23(+7.40%)
Sep 04, 2020 3.300 3.300 2.950 3.110 348,200 -0.19(-5.76%)
Sep 03, 2020 3.550 3.550 3.260 3.300 139,624 -0.21(-5.98%)
Sep 02, 2020 3.600 3.600 3.300 3.510 267,955 -0.09(-2.50%)
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.