Financial News

Corvus Pharma Com (NQ: CRVS )

2.090 USD -0.070 (-3.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 12.14 12.39 11.92 12.23 17,711 +0.11(+0.91%)
Jul 28, 2017 12.32 12.49 12.01 12.12 27,201 -0.22(-1.78%)
Jul 27, 2017 12.35 12.49 12.30 12.34 42,149 +0.04(+0.33%)
Jul 26, 2017 12.04 12.36 12.04 12.30 22,219 +0.13(+1.07%)
Jul 25, 2017 12.10 12.48 12.10 12.17 29,504 -0.08(-0.65%)
Jul 24, 2017 12.37 12.46 12.20 12.25 49,758 -0.03(-0.24%)
Jul 21, 2017 12.09 12.48 12.03 12.28 35,173 +0.28(+2.33%)
Jul 20, 2017 12.13 11.49 12.00 249,028 +0.01(+0.08%)
Jul 19, 2017 12.09 12.24 11.81 11.99 148,294 -0.02(-0.17%)
Jul 18, 2017 12.00 12.13 11.76 12.01 47,223 +0.02(+0.17%)
Jul 17, 2017 12.12 12.41 11.92 11.99 54,606 -0.18(-1.48%)
Jul 14, 2017 12.11 12.35 12.11 12.17 38,075 -0.03(-0.25%)
Jul 13, 2017 12.55 12.55 12.04 12.20 53,314 -0.38(-3.02%)
Jul 12, 2017 12.75 12.97 12.52 12.58 71,096 -0.16(-1.26%)
Jul 11, 2017 12.65 12.93 12.29 12.74 50,106 +0.08(+0.63%)
Jul 10, 2017 12.65 12.98 12.31 12.66 54,938 -0.07(-0.55%)
Jul 07, 2017 12.40 12.98 12.23 12.73 78,392 +0.26(+2.09%)
Jul 06, 2017 12.22 12.59 12.08 12.47 66,106 +0.10(+0.81%)
Jul 05, 2017 12.48 12.82 12.20 12.37 93,902 -0.11(-0.88%)
Jul 03, 2017 12.43 12.56 12.05 12.48 25,011 +0.38(+3.14%)
Jun 30, 2017 12.55 12.55 11.82 12.10 124,577 -0.35(-2.81%)
Jun 29, 2017 12.65 12.71 12.25 12.45 45,409 -0.20(-1.58%)
Jun 28, 2017 11.89 12.90 11.74 12.65 75,401 +0.92(+7.84%)
Jun 27, 2017 12.19 12.28 11.66 11.73 47,591 -0.40(-3.30%)
Jun 26, 2017 11.21 12.35 11.21 12.13 139,653 +0.83(+7.35%)
Jun 23, 2017 11.05 11.39 10.80 11.30 567,678 +0.23(+2.08%)
Jun 22, 2017 11.50 12.11 11.00 11.07 133,564 -0.33(-2.89%)
Jun 21, 2017 11.06 11.84 11.06 11.40 183,302 +0.47(+4.30%)
Jun 20, 2017 11.15 11.29 10.86 10.93 113,714 -0.27(-2.41%)
Jun 19, 2017 11.03 11.31 10.98 11.20 129,922 +0.20(+1.82%)
Jun 16, 2017 10.75 11.00 10.68 11.00 198,613 +0.10(+0.92%)
Jun 15, 2017 10.64 10.91 10.40 10.90 136,984 +0.16(+1.49%)
Jun 14, 2017 10.62 11.00 10.56 10.74 182,416 +0.61(+6.02%)
Jun 13, 2017 9.810 10.22 9.521 10.13 59,959 +0.35(+3.58%)
Jun 12, 2017 9.800 10.08 9.580 9.780 67,166 -0.11(-1.11%)
Jun 09, 2017 9.620 10.34 9.550 9.890 68,068 +0.19(+1.96%)
Jun 08, 2017 9.450 9.870 9.440 9.700 64,727 +0.26(+2.75%)
Jun 07, 2017 9.740 10.09 9.307 9.440 83,950 -0.56(-5.60%)
Jun 06, 2017 10.68 11.24 9.800 10.00 142,533 -1.08(-9.75%)
Jun 05, 2017 10.07 11.31 10.07 11.08 56,895 -0.24(-2.12%)
Jun 02, 2017 10.71 11.62 10.71 11.32 183,572 +0.56(+5.20%)
Jun 01, 2017 10.20 11.00 10.16 10.76 137,835 +0.60(+5.91%)
May 31, 2017 10.15 10.65 10.00 10.16 86,091 +0.03(+0.30%)
May 30, 2017 11.00 11.04 10.11 10.13 86,484 -0.88(-7.99%)
May 26, 2017 11.15 11.26 10.88 11.01 98,532 -0.12(-1.08%)
May 25, 2017 11.31 11.50 11.00 11.13 109,432 -0.18(-1.59%)
May 24, 2017 11.20 11.48 11.20 11.31 62,535 +0.11(+0.98%)
May 23, 2017 11.11 11.24 11.00 11.20 47,663 +0.08(+0.72%)
May 22, 2017 11.19 11.42 11.00 11.12 69,657 -0.07(-0.63%)
May 19, 2017 11.26 11.48 11.00 11.19 81,296 -0.08(-0.71%)
May 18, 2017 10.79 11.48 10.71 11.27 167,195 +0.49(+4.55%)
May 17, 2017 10.72 10.86 10.42 10.78 108,645 -0.06(-0.55%)
May 16, 2017 10.85 10.88 10.53 10.84 54,866 +0.10(+0.93%)
May 15, 2017 10.73 10.90 10.50 10.74 109,383 +0.06(+0.56%)
May 12, 2017 10.10 10.95 10.09 10.68 178,526 +0.57(+5.64%)
May 11, 2017 9.900 10.14 9.660 10.11 83,752 +0.19(+1.92%)
May 10, 2017 9.870 10.00 9.740 9.920 73,013 +0.05(+0.51%)
May 09, 2017 10.12 10.20 9.500 9.870 92,824 -0.23(-2.28%)
May 08, 2017 9.980 10.10 9.790 10.10 114,825 +0.11(+1.10%)
May 05, 2017 9.810 10.10 9.430 9.990 191,745 +0.25(+2.57%)
May 04, 2017 9.990 9.990 9.309 9.740 166,945 +0.06(+0.62%)
May 03, 2017 10.02 10.27 9.370 9.680 237,347 -0.27(-2.71%)
May 02, 2017 9.670 10.07 9.422 9.950 243,168 +0.31(+3.22%)
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