Financial News

Corvus Pharma Com (NQ: CRVS )

4.620 USD -0.330 (-6.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 15.99 16.42 15.50 16.17 68,226 +0.27(+1.70%)
Aug 30, 2017 15.33 16.23 15.23 15.90 52,490 +0.66(+4.33%)
Aug 29, 2017 14.56 15.42 14.55 15.24 68,826 +0.69(+4.74%)
Aug 28, 2017 14.59 14.90 14.30 14.55 48,502 +0.00(+0.00%)
Aug 25, 2017 13.77 14.81 13.57 14.55 65,324 -0.12(-0.82%)
Aug 24, 2017 14.03 14.93 13.29 14.67 213,909 +1.67(+12.85%)
Aug 23, 2017 11.88 14.04 11.88 13.00 162,801 +1.13(+9.52%)
Aug 22, 2017 11.92 12.48 11.52 11.87 65,886 -0.05(-0.42%)
Aug 21, 2017 12.17 12.32 11.52 11.92 23,975 -0.34(-2.77%)
Aug 18, 2017 12.22 12.49 12.13 12.26 74,322 -0.13(-1.05%)
Aug 17, 2017 12.61 12.64 12.22 12.39 21,374 -0.20(-1.59%)
Aug 16, 2017 12.34 12.77 12.33 12.59 11,356 +0.32(+2.61%)
Aug 15, 2017 11.76 12.40 11.76 12.27 56,211 +0.43(+3.63%)
Aug 14, 2017 11.84 12.22 11.75 11.84 47,034 +0.16(+1.37%)
Aug 11, 2017 11.64 12.11 11.63 11.68 37,735 +0.07(+0.60%)
Aug 10, 2017 11.31 11.72 11.31 11.61 118,505 +0.31(+2.74%)
Aug 09, 2017 11.60 11.76 11.13 11.30 28,456 -0.35(-3.00%)
Aug 08, 2017 12.23 12.23 11.64 11.65 190,903 -0.52(-4.27%)
Aug 07, 2017 12.20 12.39 12.14 12.17 44,599 -0.09(-0.73%)
Aug 04, 2017 12.10 12.46 12.10 12.26 51,313 +0.19(+1.57%)
Aug 03, 2017 12.31 12.45 11.95 12.07 31,965 +0.23(+1.94%)
Aug 02, 2017 12.20 12.37 11.62 11.84 48,420 -0.25(-2.07%)
Aug 01, 2017 12.37 12.45 12.01 12.09 16,181 -0.14(-1.14%)
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%)
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