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 (%)
Jul 31, 2020 3.980 4.290 3.900 4.240 478,700 -0.03(-0.70%)
Jul 30, 2020 4.200 4.400 4.070 4.270 436,527 +0.11(+2.64%)
Jul 29, 2020 3.930 4.280 3.820 4.160 561,638 +0.24(+6.12%)
Jul 28, 2020 4.080 4.140 3.910 3.920 392,865 -0.23(-5.54%)
Jul 27, 2020 4.260 4.350 4.050 4.150 361,965 -0.14(-3.26%)
Jul 24, 2020 4.250 4.430 4.100 4.290 272,400 -0.08(-1.83%)
Jul 23, 2020 4.600 4.680 4.190 4.370 654,631 -0.22(-4.79%)
Jul 22, 2020 4.760 4.900 4.430 4.590 802,798 -0.21(-4.37%)
Jul 21, 2020 4.520 5.190 4.510 4.800 1,831,588 +0.48(+11.11%)
Jul 20, 2020 4.120 4.320 3.900 4.320 767,906 +0.23(+5.62%)
Jul 17, 2020 4.210 4.305 4.000 4.090 547,200 -0.09(-2.15%)
Jul 16, 2020 3.870 4.380 3.650 4.180 863,739 +0.20(+5.03%)
Jul 15, 2020 3.990 3.990 3.750 3.980 504,623 +0.17(+4.46%)
Jul 14, 2020 3.740 3.880 3.500 3.810 803,808 -0.12(-3.05%)
Jul 13, 2020 4.620 4.620 3.880 3.930 1,623,626 -0.47(-10.68%)
Jul 10, 2020 4.750 4.790 4.380 4.400 1,709,900 -0.62(-12.35%)
Jul 09, 2020 5.250 5.280 4.900 5.020 2,005,068 -0.35(-6.52%)
Jul 08, 2020 5.770 5.850 5.000 5.370 12,171,429 +0.42(+8.48%)
Jul 07, 2020 5.040 6.880 4.690 4.950 97,056,944 +2.21(+80.66%)
Jul 06, 2020 2.680 2.800 2.610 2.740 72,900 +0.14(+5.38%)
Jul 02, 2020 2.660 2.729 2.510 2.600 92,800 -0.05(-1.89%)
Jul 01, 2020 2.700 2.720 2.610 2.650 52,080 -0.07(-2.57%)
Jun 30, 2020 2.840 2.910 2.560 2.720 112,564 -0.15(-5.23%)
Jun 29, 2020 2.910 2.930 2.740 2.870 80,299 -0.01(-0.35%)
Jun 26, 2020 2.910 2.980 2.800 2.880 47,500 -0.10(-3.36%)
Jun 25, 2020 2.920 3.020 2.760 2.980 71,513 +0.06(+2.05%)
Jun 24, 2020 2.880 2.990 2.790 2.920 56,243 -0.01(-0.34%)
Jun 23, 2020 2.940 3.000 2.880 2.930 41,204 +0.02(+0.69%)
Jun 22, 2020 3.000 3.040 2.880 2.910 113,361 -0.07(-2.35%)
Jun 19, 2020 3.010 3.050 2.900 2.980 118,000 +0.05(+1.71%)
Jun 18, 2020 3.170 3.400 2.870 2.930 374,865 -0.28(-8.72%)
Jun 17, 2020 3.240 3.300 3.190 3.210 42,674 -0.02(-0.62%)
Jun 16, 2020 3.240 3.266 3.090 3.230 47,091 +0.06(+1.89%)
Jun 15, 2020 2.980 3.180 2.920 3.170 34,097 +0.07(+2.26%)
Jun 12, 2020 3.010 3.140 2.920 3.100 83,500 +0.24(+8.39%)
Jun 11, 2020 3.210 3.240 2.850 2.860 184,478 -0.41(-12.54%)
Jun 10, 2020 3.320 3.350 3.100 3.270 72,471 +0.00(+0.00%)
Jun 09, 2020 3.070 3.340 2.890 3.270 200,022 +0.14(+4.47%)
Jun 08, 2020 3.330 3.590 3.010 3.130 259,451 -0.15(-4.57%)
Jun 05, 2020 3.310 3.590 3.250 3.280 93,900 +0.02(+0.61%)
Jun 04, 2020 3.690 3.700 3.230 3.260 164,742 -0.44(-11.89%)
Jun 03, 2020 3.840 3.840 3.560 3.700 141,721 +0.10(+2.78%)
Jun 02, 2020 3.340 3.690 3.340 3.600 71,883 +0.30(+9.09%)
Jun 01, 2020 3.480 3.560 3.010 3.300 176,636 -0.15(-4.35%)
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%)
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.