Financial News

Corvus Pharma Com (NQ: CRVS )

5.430 USD +0.110 (+2.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 10.36 10.36 10.36 0 -0.19(-1.80%)
Dec 28, 2017 10.33 10.95 10.31 10.55 80,374 +0.18(+1.74%)
Dec 27, 2017 11.64 11.69 10.32 10.37 45,489 -0.26(-2.45%)
Dec 26, 2017 10.59 11.06 10.25 10.63 126,504 +0.08(+0.76%)
Dec 22, 2017 10.33 10.63 10.19 10.55 53,008 +0.26(+2.53%)
Dec 21, 2017 10.32 10.65 9.920 10.29 40,984 +0.12(+1.18%)
Dec 20, 2017 9.990 10.68 9.810 10.17 49,098 +0.25(+2.52%)
Dec 19, 2017 9.830 10.20 9.710 9.920 69,404 +0.12(+1.22%)
Dec 18, 2017 9.380 10.000 9.110 9.800 117,801 +0.50(+5.38%)
Dec 15, 2017 10.10 10.10 9.200 9.300 565,386 -0.94(-9.18%)
Dec 14, 2017 10.58 10.77 10.10 10.24 116,707 -0.36(-3.40%)
Dec 13, 2017 10.75 10.87 10.57 10.60 125,533 -0.26(-2.39%)
Dec 12, 2017 11.04 11.04 10.72 10.86 60,068 -0.09(-0.82%)
Dec 11, 2017 10.72 11.19 10.72 10.95 144,762 +0.38(+3.60%)
Dec 08, 2017 10.58 10.95 10.51 10.57 44,867 -0.11(-1.03%)
Dec 07, 2017 10.75 10.92 10.57 10.68 83,046 -0.01(-0.09%)
Dec 06, 2017 10.96 11.20 10.54 10.69 49,626 -0.31(-2.82%)
Dec 05, 2017 11.15 11.23 10.80 11.00 43,747 -0.19(-1.70%)
Dec 04, 2017 11.48 11.48 10.95 11.19 37,948 -0.18(-1.58%)
Dec 01, 2017 11.14 11.77 11.05 11.37 55,499 +0.16(+1.43%)
Nov 30, 2017 11.38 11.79 10.96 11.21 72,349 -0.07(-0.62%)
Nov 29, 2017 11.51 11.87 11.27 11.28 39,588 -0.15(-1.31%)
Nov 28, 2017 11.57 11.83 11.38 11.43 37,587 -0.06(-0.52%)
Nov 27, 2017 11.55 11.96 11.32 11.49 48,988 -0.02(-0.17%)
Nov 24, 2017 10.48 12.01 10.48 11.51 84,575 +1.27(+12.40%)
Nov 22, 2017 10.06 11.14 10.06 10.24 137,903 +0.15(+1.49%)
Nov 21, 2017 10.35 11.22 10.00 10.09 150,186 -0.41(-3.90%)
Nov 20, 2017 11.29 11.47 10.47 10.50 272,189 -0.77(-6.83%)
Nov 17, 2017 11.80 12.19 11.12 11.27 87,074 -0.53(-4.49%)
Nov 16, 2017 11.72 12.55 11.72 11.80 210,410 +0.14(+1.20%)
Nov 15, 2017 12.10 12.23 11.60 11.66 70,259 -0.47(-3.87%)
Nov 14, 2017 12.35 12.54 12.06 12.13 42,624 -0.19(-1.54%)
Nov 13, 2017 12.86 12.86 12.25 12.32 60,491 -0.47(-3.67%)
Nov 10, 2017 12.98 13.13 12.62 12.79 29,991 -0.13(-1.01%)
Nov 09, 2017 12.95 13.18 12.63 12.92 99,477 -0.10(-0.77%)
Nov 08, 2017 13.60 13.60 12.63 13.02 145,931 -0.70(-5.10%)
Nov 07, 2017 14.28 14.50 13.62 13.72 125,019 -0.47(-3.31%)
Nov 06, 2017 14.66 14.66 14.10 14.19 54,723 -0.36(-2.47%)
Nov 03, 2017 14.41 14.88 14.18 14.55 72,879 +0.13(+0.90%)
Nov 02, 2017 14.05 14.63 14.05 14.42 10,706 +0.45(+3.22%)
Nov 01, 2017 13.65 13.98 13.62 13.97 25,809 +0.39(+2.87%)
Oct 31, 2017 14.84 14.87 13.50 13.58 32,795 -1.16(-7.87%)
Oct 30, 2017 14.69 14.94 14.52 14.74 38,143 +0.21(+1.45%)
Oct 27, 2017 14.42 15.02 14.14 14.53 29,006 +0.62(+4.46%)
Oct 26, 2017 14.19 14.48 13.70 13.91 29,070 -0.27(-1.90%)
Oct 25, 2017 13.86 14.45 13.85 14.18 21,054 +0.18(+1.29%)
Oct 24, 2017 14.80 14.97 13.91 14.00 23,898 -0.80(-5.41%)
Oct 23, 2017 14.78 15.21 14.61 14.80 13,849 +0.02(+0.14%)
Oct 20, 2017 15.64 15.64 14.28 14.78 39,421 -0.62(-4.03%)
Oct 19, 2017 15.60 16.17 15.27 15.40 24,549 -0.15(-0.96%)
Oct 18, 2017 15.43 15.66 15.27 15.55 34,430 +0.33(+2.17%)
Oct 17, 2017 15.00 15.43 14.69 15.22 23,722 +0.34(+2.28%)
Oct 16, 2017 15.64 15.69 14.50 14.88 38,909 -0.71(-4.55%)
Oct 13, 2017 16.31 16.31 15.52 15.59 21,522 -0.58(-3.59%)
Oct 12, 2017 16.35 16.40 16.05 16.17 15,853 -0.13(-0.80%)
Oct 11, 2017 16.60 16.96 16.27 16.30 21,430 -0.36(-2.16%)
Oct 10, 2017 16.90 17.00 16.08 16.66 89,574 -0.24(-1.42%)
Oct 09, 2017 16.64 16.92 16.51 16.90 36,509 +0.23(+1.38%)
Oct 06, 2017 16.34 16.78 16.02 16.67 63,276 +0.31(+1.89%)
Oct 05, 2017 16.12 16.50 16.12 16.36 49,850 +0.23(+1.43%)
Oct 04, 2017 16.89 17.30 16.02 16.13 153,968 -0.64(-3.82%)
Oct 03, 2017 17.08 17.08 16.45 16.77 248,808 -0.16(-0.95%)
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