Corvus Pharma Com (NQ: CRVS )

2.040 -0.080 (-3.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 2.100 2.200 1.980 2.040 146,683 -0.08(-3.77%)
Jun 13, 2024 2.220 2.220 2.000 2.120 149,330 +0.05(+2.42%)
Jun 12, 2024 2.170 2.195 2.050 2.070 85,405 -0.07(-3.27%)
Jun 11, 2024 2.110 2.200 2.030 2.140 147,273 +0.04(+1.90%)
Jun 10, 2024 2.020 2.150 1.990 2.100 197,459 +0.07(+3.45%)
Jun 07, 2024 2.050 2.200 2.010 2.030 164,972 -0.07(-3.33%)
Jun 06, 2024 2.220 2.220 2.000 2.100 154,536 -0.12(-5.41%)
Jun 05, 2024 2.170 2.280 2.130 2.220 85,566 +0.06(+2.78%)
Jun 04, 2024 2.220 2.240 2.140 2.160 91,965 -0.05(-2.26%)
Jun 03, 2024 2.150 2.240 2.080 2.210 154,959 +0.05(+2.31%)
May 31, 2024 2.120 2.190 2.090 2.160 55,304 +0.05(+2.37%)
May 30, 2024 2.130 2.200 2.101 2.110 132,142 +0.01(+0.48%)
May 29, 2024 1.980 2.150 1.970 2.100 123,165 +0.08(+3.96%)
May 28, 2024 2.090 2.100 1.930 2.020 458,882 -0.04(-1.94%)
May 24, 2024 2.090 2.110 2.000 2.060 169,009 -0.01(-0.48%)
May 23, 2024 2.090 2.155 1.990 2.070 260,547 -0.07(-3.27%)
May 22, 2024 2.180 2.240 2.100 2.140 132,364 -0.04(-1.83%)
May 21, 2024 2.260 2.290 2.170 2.180 122,571 -0.10(-4.39%)
May 20, 2024 2.300 2.350 2.170 2.280 192,818 -0.01(-0.44%)
May 17, 2024 2.160 2.340 2.110 2.290 252,758 +0.10(+4.57%)
May 16, 2024 2.250 2.270 2.150 2.190 173,760 -0.03(-1.35%)
May 15, 2024 2.250 2.350 2.150 2.220 237,557 -0.04(-1.77%)
May 14, 2024 2.120 2.320 2.063 2.260 537,051 +0.15(+7.11%)
May 13, 2024 2.100 2.160 2.010 2.110 316,999 +0.03(+1.44%)
May 10, 2024 2.050 2.170 1.910 2.080 307,162 +0.05(+2.46%)
May 09, 2024 2.100 2.190 1.970 2.030 675,649 +0.07(+3.57%)
May 08, 2024 1.870 2.000 1.830 1.960 644,674 +0.28(+16.67%)
May 07, 2024 1.810 1.940 1.430 1.680 1,016,864 -0.23(-12.04%)
May 06, 2024 2.090 2.090 1.830 1.910 1,048,801 -0.01(-0.52%)
May 03, 2024 1.810 2.080 1.750 1.920 381,059 +0.19(+10.98%)
May 02, 2024 1.760 1.780 1.680 1.730 453,242 +0.12(+7.45%)
May 01, 2024 1.530 1.647 1.510 1.610 80,682 +0.06(+3.87%)
Apr 30, 2024 1.600 1.600 1.530 1.550 56,501 -0.03(-1.90%)
Apr 29, 2024 1.480 1.610 1.440 1.580 131,930 +0.13(+8.97%)
Apr 26, 2024 1.560 1.619 1.440 1.450 124,494 -0.03(-2.03%)
Apr 25, 2024 1.470 1.520 1.410 1.480 66,280 -0.03(-1.99%)
Apr 24, 2024 1.600 1.600 1.490 1.510 90,571 -0.02(-1.31%)
Apr 23, 2024 1.430 1.570 1.430 1.530 137,350 +0.09(+6.25%)
Apr 22, 2024 1.390 1.500 1.390 1.440 130,628 +0.04(+2.86%)
Apr 19, 2024 1.400 1.440 1.360 1.400 58,804 -0.01(-0.71%)
Apr 18, 2024 1.380 1.450 1.300 1.410 140,418 +0.05(+3.68%)
Apr 17, 2024 1.500 1.510 1.360 1.360 112,526 -0.11(-7.48%)
Apr 16, 2024 1.440 1.510 1.360 1.470 91,610 +0.00(+0.00%)
Apr 15, 2024 1.530 1.536 1.410 1.470 69,357 -0.06(-3.92%)
Apr 12, 2024 1.600 1.621 1.500 1.530 155,480 -0.03(-1.92%)
Apr 11, 2024 1.610 1.610 1.520 1.560 122,961 +0.05(+3.31%)
Apr 10, 2024 1.670 1.670 1.460 1.510 230,263 -0.12(-7.36%)
Apr 09, 2024 1.710 1.780 1.600 1.630 196,127 -0.08(-4.68%)
Apr 08, 2024 1.750 1.790 1.680 1.710 120,413 -0.04(-2.29%)
Apr 05, 2024 1.680 1.780 1.630 1.750 190,703 +0.06(+3.55%)
Apr 04, 2024 1.770 1.850 1.685 1.690 211,054 -0.06(-3.43%)
Apr 03, 2024 1.830 1.860 1.730 1.750 490,276 -0.11(-5.91%)
Apr 02, 2024 1.830 1.938 1.780 1.860 121,773 +0.00(+0.00%)
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.