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 (%)
May 31, 2017 10.15 10.65 10.00 10.16 86,091 +0.03(+0.30%)
May 30, 2017 11.00 11.04 10.11 10.13 86,484 -0.88(-7.99%)
May 26, 2017 11.15 11.26 10.88 11.01 98,532 -0.12(-1.08%)
May 25, 2017 11.31 11.50 11.00 11.13 109,432 -0.18(-1.59%)
May 24, 2017 11.20 11.48 11.20 11.31 62,535 +0.11(+0.98%)
May 23, 2017 11.11 11.24 11.00 11.20 47,663 +0.08(+0.72%)
May 22, 2017 11.19 11.42 11.00 11.12 69,657 -0.07(-0.63%)
May 19, 2017 11.26 11.48 11.00 11.19 81,296 -0.08(-0.71%)
May 18, 2017 10.79 11.48 10.71 11.27 167,195 +0.49(+4.55%)
May 17, 2017 10.72 10.86 10.42 10.78 108,645 -0.06(-0.55%)
May 16, 2017 10.85 10.88 10.53 10.84 54,866 +0.10(+0.93%)
May 15, 2017 10.73 10.90 10.50 10.74 109,383 +0.06(+0.56%)
May 12, 2017 10.10 10.95 10.09 10.68 178,526 +0.57(+5.64%)
May 11, 2017 9.900 10.14 9.660 10.11 83,752 +0.19(+1.92%)
May 10, 2017 9.870 10.00 9.740 9.920 73,013 +0.05(+0.51%)
May 09, 2017 10.12 10.20 9.500 9.870 92,824 -0.23(-2.28%)
May 08, 2017 9.980 10.10 9.790 10.10 114,825 +0.11(+1.10%)
May 05, 2017 9.810 10.10 9.430 9.990 191,745 +0.25(+2.57%)
May 04, 2017 9.990 9.990 9.309 9.740 166,945 +0.06(+0.62%)
May 03, 2017 10.02 10.27 9.370 9.680 237,347 -0.27(-2.71%)
May 02, 2017 9.670 10.07 9.422 9.950 243,168 +0.31(+3.22%)
May 01, 2017 9.100 9.650 9.000 9.640 182,682 -0.29(-2.92%)
Apr 28, 2017 10.22 10.23 9.860 9.930 58,934 -0.26(-2.55%)
Apr 27, 2017 10.24 10.30 9.900 10.19 83,308 -0.05(-0.49%)
Apr 26, 2017 10.29 10.35 9.970 10.24 80,947 +0.00(+0.00%)
Apr 25, 2017 10.09 10.48 10.05 10.24 90,935 +0.15(+1.49%)
Apr 24, 2017 9.880 10.21 9.800 10.09 111,355 +0.29(+2.96%)
Apr 21, 2017 9.660 9.850 9.610 9.800 238,197 +0.15(+1.55%)
Apr 20, 2017 9.620 9.740 9.450 9.650 100,239 +0.11(+1.15%)
Apr 19, 2017 9.560 9.850 9.200 9.540 216,244 -0.01(-0.10%)
Apr 18, 2017 10.00 10.06 9.250 9.550 199,322 -0.47(-4.69%)
Apr 17, 2017 10.09 10.25 10.00 10.02 99,987 -0.07(-0.69%)
Apr 13, 2017 10.19 10.30 10.00 10.09 93,435 -0.06(-0.59%)
Apr 12, 2017 10.09 10.43 9.850 10.15 219,494 +0.06(+0.59%)
Apr 11, 2017 10.25 10.44 9.730 10.09 146,336 -0.09(-0.88%)
Apr 10, 2017 9.740 10.49 9.590 10.18 362,803 +0.64(+6.71%)
Apr 07, 2017 9.830 9.921 9.300 9.540 353,009 -0.29(-2.95%)
Apr 06, 2017 10.28 10.54 9.600 9.830 403,895 -0.27(-2.67%)
Apr 05, 2017 11.02 11.70 9.950 10.10 1,740,176 -0.26(-2.51%)
Apr 04, 2017 20.75 20.79 8.270 10.36 5,644,443 -10.35(-49.98%)
Apr 03, 2017 20.77 21.30 20.55 20.71 104,239 -0.06(-0.29%)
Mar 31, 2017 20.63 21.19 20.33 20.77 101,689 +0.11(+0.53%)
Mar 30, 2017 21.02 21.36 20.41 20.66 63,862 -0.36(-1.71%)
Mar 29, 2017 21.18 21.42 20.72 21.02 49,498 -0.11(-0.52%)
Mar 28, 2017 21.44 22.14 20.67 21.13 46,872 -0.24(-1.12%)
Mar 27, 2017 20.52 22.01 20.52 21.37 33,320 +0.47(+2.25%)
Mar 24, 2017 20.16 21.05 19.67 20.90 37,164 +0.46(+2.25%)
Mar 23, 2017 19.75 20.89 19.75 20.44 28,446 +0.51(+2.56%)
Mar 22, 2017 20.39 20.77 19.01 19.93 64,815 -0.44(-2.16%)
Mar 21, 2017 21.02 21.02 20.28 20.37 57,181 -0.53(-2.54%)
Mar 20, 2017 20.79 20.92 20.29 20.90 32,542 +0.40(+1.95%)
Mar 17, 2017 20.38 20.90 20.05 20.50 67,536 +0.08(+0.39%)
Mar 16, 2017 20.71 20.86 20.21 20.42 43,567 +0.08(+0.39%)
Mar 15, 2017 19.61 20.83 19.61 20.34 74,499 +0.55(+2.78%)
Mar 14, 2017 19.32 20.66 19.15 19.79 64,583 +0.64(+3.34%)
Mar 13, 2017 17.75 19.86 17.50 19.15 86,539 +1.69(+9.68%)
Mar 10, 2017 16.46 17.67 16.10 17.46 96,760 +1.25(+7.71%)
Mar 09, 2017 15.24 16.50 15.24 16.21 102,084 +0.64(+4.11%)
Mar 08, 2017 13.65 16.53 13.65 15.57 115,411 +2.07(+15.33%)
Mar 07, 2017 13.07 13.89 13.06 13.50 28,499 +0.12(+0.90%)
Mar 06, 2017 13.50 13.50 13.25 13.38 12,918 -0.37(-2.69%)
Mar 03, 2017 13.75 13.87 13.71 13.75 28,518 -0.21(-1.50%)
Mar 02, 2017 14.50 14.94 13.75 13.96 69,643 -0.42(-2.92%)
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.