Financial News

Corvus Pharma Com (NQ: CRVS )

1.100 -0.050 (-4.35%)
Streaming Delayed Price Updated: 3:55 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2020 3.730 3.730 3.560 3.600 112,534 -0.19(-5.01%)
Aug 31, 2020 3.740 3.800 3.580 3.790 153,437 +0.16(+4.41%)
Aug 28, 2020 3.610 3.670 3.550 3.630 102,400 +0.08(+2.25%)
Aug 27, 2020 3.730 3.730 3.530 3.550 131,836 -0.20(-5.33%)
Aug 26, 2020 3.750 3.940 3.670 3.750 103,505 +0.01(+0.27%)
Aug 25, 2020 3.580 3.860 3.520 3.740 214,048 +0.11(+3.03%)
Aug 24, 2020 3.800 3.850 3.580 3.630 277,130 -0.24(-6.20%)
Aug 21, 2020 3.950 4.000 3.825 3.870 100,100 -0.13(-3.25%)
Aug 20, 2020 4.040 4.050 3.920 4.000 208,029 -0.05(-1.23%)
Aug 19, 2020 3.940 4.070 3.870 4.050 197,577 +0.09(+2.27%)
Aug 18, 2020 3.920 4.000 3.860 3.960 207,574 +0.00(+0.00%)
Aug 17, 2020 3.980 4.100 3.870 3.960 209,015 -0.06(-1.49%)
Aug 14, 2020 3.760 4.194 3.620 4.020 390,100 +0.34(+9.24%)
Aug 13, 2020 3.860 3.930 3.650 3.680 383,632 -0.22(-5.64%)
Aug 12, 2020 4.000 4.020 3.845 3.900 300,534 -0.11(-2.74%)
Aug 11, 2020 4.270 4.270 3.950 4.010 374,054 -0.25(-5.87%)
Aug 10, 2020 4.190 4.290 4.150 4.260 182,519 +0.01(+0.24%)
Aug 07, 2020 4.350 4.420 4.170 4.250 176,800 -0.08(-1.85%)
Aug 06, 2020 4.120 4.410 4.070 4.330 394,681 +0.18(+4.34%)
Aug 05, 2020 4.080 4.240 4.000 4.150 304,768 +0.06(+1.47%)
Aug 04, 2020 4.190 4.250 4.050 4.090 248,024 -0.14(-3.31%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback