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

Corvus Pharma Com (NQ: CRVS )

1.510 -0.020 (-1.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Sep 30, 2019 3.210 3.210 2.905 3.010 131,870 -0.14(-4.44%)
Sep 27, 2019 3.170 3.255 3.070 3.150 66,400 -0.02(-0.63%)
Sep 26, 2019 3.290 3.320 3.060 3.170 94,414 -0.11(-3.35%)
Sep 25, 2019 3.400 3.660 3.260 3.280 100,284 -0.11(-3.24%)
Sep 24, 2019 3.390 3.500 3.310 3.390 97,809 -0.12(-3.42%)
Sep 23, 2019 3.560 3.570 3.380 3.510 82,840 -0.05(-1.40%)
Sep 20, 2019 3.530 3.640 3.510 3.560 111,900 +0.03(+0.85%)
Sep 19, 2019 3.440 3.600 3.430 3.530 85,478 +0.12(+3.52%)
Sep 18, 2019 3.410 3.550 3.380 3.410 113,638 +0.03(+0.89%)
Sep 17, 2019 3.600 3.690 3.370 3.380 108,650 -0.21(-5.85%)
Sep 16, 2019 3.740 3.800 3.530 3.590 58,529 -0.14(-3.75%)
Sep 13, 2019 3.840 3.905 3.700 3.730 62,100 -0.08(-2.10%)
Sep 12, 2019 4.460 4.460 3.710 3.810 231,070 -0.34(-8.19%)
Sep 11, 2019 4.100 4.340 4.100 4.150 95,898 -0.04(-0.95%)
Sep 10, 2019 3.910 4.250 3.850 4.190 142,222 +0.32(+8.27%)
Sep 09, 2019 3.660 3.960 3.610 3.870 61,051 +0.20(+5.45%)
Sep 06, 2019 3.720 3.760 3.520 3.670 72,200 -0.02(-0.54%)
Sep 05, 2019 3.430 3.780 3.415 3.690 165,006 +0.31(+9.17%)
Sep 04, 2019 3.460 3.530 3.290 3.380 111,017 -0.07(-2.03%)
Sep 03, 2019 3.380 3.450 3.200 3.450 99,830 +0.04(+1.17%)
Aug 30, 2019 3.610 3.640 3.380 3.410 40,400 -0.11(-3.12%)
Aug 29, 2019 3.500 3.740 3.490 3.520 47,950 +0.03(+0.86%)
Aug 28, 2019 3.450 3.530 3.440 3.490 32,339 +0.04(+1.16%)
Aug 27, 2019 3.660 3.734 3.400 3.450 59,413 -0.16(-4.43%)
Aug 26, 2019 3.600 3.680 3.440 3.610 55,966 +0.10(+2.85%)
Aug 23, 2019 3.640 3.800 3.450 3.510 128,800 -0.16(-4.36%)
Aug 22, 2019 3.780 3.810 3.550 3.670 113,191 -0.13(-3.42%)
Aug 21, 2019 4.100 4.210 3.670 3.800 193,060 -0.29(-7.09%)
Aug 20, 2019 4.260 4.260 4.090 4.090 34,632 -0.11(-2.62%)
Aug 19, 2019 4.000 4.290 4.000 4.200 69,296 +0.16(+3.96%)
Aug 16, 2019 4.160 4.170 3.957 4.040 163,800 -0.11(-2.65%)
Aug 15, 2019 3.910 4.190 3.910 4.150 86,835 +0.23(+5.87%)
Aug 14, 2019 3.920 4.090 3.820 3.920 105,422 -0.03(-0.76%)
Aug 13, 2019 4.010 4.214 3.890 3.950 64,791 -0.07(-1.74%)
Aug 12, 2019 4.320 4.480 3.960 4.020 228,999 -0.30(-6.94%)
Aug 09, 2019 3.750 4.340 3.730 4.320 267,400 +0.74(+20.67%)
Aug 08, 2019 3.550 3.850 3.490 3.580 106,835 +0.05(+1.42%)
Aug 07, 2019 3.540 3.680 3.460 3.530 137,664 -0.03(-0.84%)
Aug 06, 2019 3.470 3.670 3.380 3.560 447,815 +0.12(+3.49%)
Aug 05, 2019 3.710 3.780 3.370 3.440 370,163 -0.35(-9.23%)
Aug 02, 2019 3.860 3.916 3.450 3.790 316,100 -0.04(-1.04%)
Aug 01, 2019 3.900 3.933 3.760 3.830 300,872 -0.08(-2.05%)
Jul 31, 2019 3.970 4.050 3.880 3.910 194,765 -0.06(-1.51%)
Jul 30, 2019 3.910 4.199 3.880 3.970 245,136 +0.03(+0.76%)
Jul 29, 2019 4.300 4.350 3.930 3.940 197,591 -0.40(-9.22%)
Jul 26, 2019 4.690 4.930 4.290 4.340 142,600 -0.34(-7.26%)
Jul 25, 2019 4.600 4.960 4.530 4.680 187,770 -0.05(-1.06%)
Jul 24, 2019 5.040 5.070 4.710 4.730 234,470 -0.33(-6.52%)
Jul 23, 2019 5.500 5.610 5.000 5.060 193,607 -0.35(-6.47%)
Jul 22, 2019 6.050 6.100 5.385 5.410 168,819 -0.64(-10.58%)
Jul 19, 2019 5.580 6.100 5.470 6.050 257,800 +0.44(+7.84%)
Jul 18, 2019 5.380 6.160 5.210 5.610 193,461 +0.18(+3.31%)
Jul 17, 2019 5.330 5.600 5.250 5.430 88,129 +0.02(+0.37%)
Jul 16, 2019 6.100 6.300 5.400 5.410 183,665 -0.62(-10.28%)
Jul 15, 2019 5.610 6.150 5.600 6.030 237,766 +0.42(+7.49%)
Jul 12, 2019 5.530 5.640 5.400 5.610 144,700 +0.13(+2.37%)
Jul 11, 2019 5.560 5.720 5.330 5.480 206,492 -0.12(-2.14%)
Jul 10, 2019 5.620 5.780 5.150 5.600 334,730 -0.01(-0.18%)
Jul 09, 2019 5.890 6.160 5.570 5.610 188,356 -0.35(-5.87%)
Jul 08, 2019 6.410 6.708 5.550 5.960 591,555 -0.54(-8.31%)
Jul 05, 2019 6.110 8.100 6.110 6.500 2,156,100 +0.20(+3.17%)
Jul 03, 2019 5.250 6.938 5.230 6.300 736,800 +1.28(+25.50%)
Jul 02, 2019 4.200 5.100 4.150 5.020 317,727 +0.87(+20.96%)
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.