Financial News

Corvus Pharma Com (NQ: CRVS )

4.490 USD +0.020 (+0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 14.50 14.50 13.85 14.05 10,447 -0.36(-2.50%)
May 27, 2016 14.39 14.41 14.41 14.41 17,000 +0.10(+0.70%)
May 26, 2016 14.40 14.59 13.50 14.31 12,254 +0.10(+0.70%)
May 25, 2016 14.33 14.60 14.03 14.21 10,824 +0.02(+0.14%)
May 24, 2016 14.53 14.90 13.61 14.19 41,586 -0.17(-1.18%)
May 23, 2016 14.36 14.50 13.80 14.36 29,350 +0.33(+2.35%)
May 20, 2016 12.66 14.78 12.41 14.03 50,410 +1.37(+10.82%)
May 19, 2016 11.65 12.73 11.50 12.66 34,529 +1.04(+8.95%)
May 18, 2016 11.25 12.00 11.03 11.62 47,998 +0.32(+2.83%)
May 17, 2016 11.80 12.57 11.04 11.30 82,739 -0.35(-3.00%)
May 16, 2016 10.94 12.05 10.88 11.65 89,156 +0.99(+9.29%)
May 13, 2016 9.840 10.87 9.800 10.66 22,094 +0.55(+5.44%)
May 12, 2016 10.64 10.86 9.630 10.11 193,724 -0.65(-6.04%)
May 11, 2016 12.30 12.38 10.60 10.76 79,461 -1.63(-13.16%)
May 10, 2016 12.55 12.55 12.30 12.39 23,495 -0.07(-0.56%)
May 09, 2016 12.09 12.99 12.06 12.46 76,892 +0.37(+3.06%)
May 06, 2016 12.39 12.98 12.05 12.09 71,626 -0.33(-2.66%)
May 05, 2016 12.76 12.94 12.40 12.42 26,750 -0.36(-2.82%)
May 04, 2016 12.50 13.27 12.05 12.78 73,134 +0.47(+3.82%)
May 03, 2016 12.05 12.64 12.05 12.31 42,860 +0.25(+2.07%)
May 02, 2016 12.33 12.48 12.05 12.06 29,195 -0.18(-1.47%)
Apr 29, 2016 12.58 12.96 12.05 12.24 52,774 -0.54(-4.23%)
Apr 28, 2016 13.80 14.66 12.50 12.78 88,427 -1.04(-7.53%)
Apr 27, 2016 14.12 14.24 13.81 13.82 25,000 -0.57(-3.96%)
Apr 26, 2016 14.86 14.86 13.85 14.39 95,682 -0.47(-3.16%)
Apr 25, 2016 15.18 15.20 14.53 14.86 41,474 -0.27(-1.78%)
Apr 22, 2016 14.97 15.20 14.95 15.13 25,015 +0.12(+0.80%)
Apr 21, 2016 14.95 15.35 14.90 15.01 66,659 +0.01(+0.07%)
Apr 20, 2016 15.27 15.40 14.89 15.00 106,618 -0.19(-1.25%)
Apr 19, 2016 14.87 15.23 14.60 15.19 78,047 +0.16(+1.06%)
Apr 18, 2016 15.88 15.88 15.00 15.03 121,547 -0.58(-3.72%)
Apr 15, 2016 15.70 15.90 15.26 15.61 84,238 +0.29(+1.89%)
Apr 14, 2016 15.13 15.71 15.11 15.32 73,568 +0.31(+2.07%)
Apr 13, 2016 14.90 15.60 14.82 15.01 145,351 +0.25(+1.69%)
Apr 12, 2016 14.83 15.00 14.50 14.76 57,290 +0.24(+1.65%)
Apr 11, 2016 14.80 15.05 14.50 14.52 122,774 -0.23(-1.56%)
Apr 08, 2016 14.80 15.20 14.74 14.75 152,158 +0.00(+0.00%)
Apr 07, 2016 14.90 15.02 14.75 14.75 147,536 -0.16(-1.07%)
Apr 06, 2016 15.18 15.30 14.79 14.91 248,944 +0.16(+1.08%)
Apr 05, 2016 14.35 15.63 14.35 14.75 238,156 +0.35(+2.43%)
Apr 04, 2016 14.29 14.75 14.25 14.40 102,038 +0.15(+1.05%)
Apr 01, 2016 14.50 14.85 14.25 14.25 123,619 -0.25(-1.72%)
Mar 31, 2016 14.97 14.97 14.40 14.50 107,598 -0.26(-1.76%)
Mar 30, 2016 14.71 14.95 14.50 14.76 87,748 +0.23(+1.58%)
Mar 29, 2016 13.75 14.94 13.75 14.53 106,388 +0.73(+5.29%)
Mar 28, 2016 14.39 14.42 13.75 13.80 110,975 -0.45(-3.16%)
Mar 24, 2016 14.15 14.25 14.25 14.25 246,400 +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.

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