Financial News

Corvus Pharma Com (NQ: CRVS )

2.500 USD +0.040 (+1.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 2.950 3.080 2.910 3.080 254,159 +0.14(+4.76%)
Mar 30, 2021 2.920 3.050 2.830 2.940 186,828 +0.04(+1.38%)
Mar 29, 2021 3.050 3.050 2.840 2.900 436,475 -0.17(-5.54%)
Mar 26, 2021 3.220 3.220 2.960 3.070 312,500 -0.05(-1.60%)
Mar 25, 2021 2.860 3.190 2.810 3.120 509,033 +0.26(+9.09%)
Mar 24, 2021 3.100 3.120 2.840 2.860 702,659 -0.21(-6.84%)
Mar 23, 2021 3.230 3.250 3.010 3.070 412,944 -0.23(-6.97%)
Mar 22, 2021 3.150 3.300 3.110 3.300 335,234 +0.23(+7.49%)
Mar 19, 2021 3.150 3.290 3.070 3.070 879,400 -0.11(-3.46%)
Mar 18, 2021 3.270 3.370 3.140 3.180 495,859 -0.12(-3.64%)
Mar 17, 2021 3.130 3.390 3.060 3.300 527,183 +0.09(+2.80%)
Mar 16, 2021 3.300 3.480 3.200 3.210 1,250,170 -0.07(-2.13%)
Mar 15, 2021 3.240 3.350 3.230 3.280 348,058 +0.05(+1.55%)
Mar 12, 2021 3.230 3.270 3.150 3.230 265,300 -0.01(-0.31%)
Mar 11, 2021 3.150 3.310 3.070 3.240 428,585 +0.09(+2.86%)
Mar 10, 2021 3.130 3.230 3.060 3.150 323,472 +0.06(+1.94%)
Mar 09, 2021 2.850 3.140 2.850 3.090 564,992 +0.23(+8.04%)
Mar 08, 2021 2.910 2.970 2.830 2.860 930,161 -0.02(-0.69%)
Mar 05, 2021 2.910 2.950 2.550 2.880 1,205,600 -0.03(-1.03%)
Mar 04, 2021 3.190 3.210 2.820 2.910 1,554,655 -0.26(-8.20%)
Mar 03, 2021 3.280 3.340 3.130 3.170 823,226 -0.07(-2.16%)
Mar 02, 2021 3.400 3.440 3.200 3.240 1,351,427 -0.14(-4.14%)
Mar 01, 2021 3.610 3.650 3.350 3.380 1,403,880 -0.10(-2.87%)
Feb 26, 2021 3.580 3.690 3.310 3.480 1,746,200 -0.10(-2.79%)
Feb 25, 2021 3.770 3.790 3.520 3.580 1,595,227 -0.21(-5.54%)
Feb 24, 2021 3.990 4.110 3.750 3.790 1,510,331 -0.25(-6.19%)
Feb 23, 2021 3.910 4.130 3.540 4.040 2,545,185 -0.53(-11.60%)
Feb 22, 2021 3.950 4.580 3.890 4.570 7,000,311 +0.81(+21.54%)
Feb 19, 2021 3.820 3.840 3.642 3.760 1,758,200 +0.02(+0.53%)
Feb 18, 2021 3.700 3.930 3.600 3.740 3,191,116 +0.14(+3.89%)
Feb 17, 2021 3.630 3.650 3.460 3.600 2,156,864 -0.04(-1.10%)
Feb 16, 2021 3.610 3.710 3.560 3.640 4,454,310 +0.14(+4.00%)
Feb 12, 2021 3.510 3.650 3.480 3.500 4,944,000 -0.44(-11.17%)
Feb 11, 2021 4.240 4.320 3.880 3.940 600,860 -0.21(-5.06%)
Feb 10, 2021 4.680 4.710 4.030 4.150 1,042,311 -0.62(-13.00%)
Feb 09, 2021 4.260 5.080 4.130 4.770 2,386,162 +0.49(+11.45%)
Feb 08, 2021 4.100 4.290 4.100 4.280 243,283 +0.20(+4.90%)
Feb 05, 2021 4.090 4.100 3.910 4.080 280,400 -0.01(-0.24%)
Feb 04, 2021 4.270 4.470 3.990 4.090 873,593 -0.10(-2.39%)
Feb 03, 2021 4.280 4.280 4.080 4.190 330,779 +0.06(+1.45%)
Feb 02, 2021 4.060 4.300 3.880 4.130 993,936 +0.28(+7.27%)
Feb 01, 2021 3.790 3.850 3.660 3.850 133,517 +0.13(+3.49%)
Jan 29, 2021 3.740 3.830 3.660 3.720 154,000 +0.03(+0.81%)
Jan 28, 2021 3.794 3.890 3.660 3.690 212,847 -0.14(-3.66%)
Jan 27, 2021 3.840 3.960 3.750 3.830 164,501 -0.05(-1.29%)
Jan 26, 2021 3.980 4.060 3.850 3.880 228,732 -0.08(-2.02%)
Jan 25, 2021 4.060 4.110 3.830 3.960 112,053 -0.09(-2.22%)
Jan 22, 2021 3.890 4.090 3.810 4.050 257,000 +0.16(+4.11%)
Jan 21, 2021 3.860 3.980 3.730 3.890 127,149 +0.06(+1.57%)
Jan 20, 2021 3.790 3.904 3.713 3.830 366,783 +0.12(+3.23%)
Jan 19, 2021 4.060 4.060 3.710 3.710 516,448 -0.35(-8.62%)
Jan 15, 2021 4.300 4.325 4.000 4.060 257,500 -0.07(-1.69%)
Jan 14, 2021 3.860 4.430 3.830 4.130 792,601 +0.31(+8.12%)
Jan 13, 2021 3.890 3.890 3.790 3.820 55,633 -0.04(-1.04%)
Jan 12, 2021 3.950 3.980 3.850 3.860 66,416 -0.06(-1.53%)
Jan 11, 2021 3.910 3.980 3.792 3.920 86,626 +0.01(+0.26%)
Jan 08, 2021 3.890 3.970 3.830 3.910 92,200 +0.02(+0.51%)
Jan 07, 2021 3.870 3.960 3.810 3.890 115,376 +0.07(+1.83%)
Jan 06, 2021 3.940 4.021 3.820 3.820 105,166 -0.08(-2.05%)
Jan 05, 2021 3.740 3.930 3.720 3.900 114,775 +0.12(+3.17%)
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