Financial News

Corvus Pharma Com (NQ: CRVS )

1.060 +0.030 (+2.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 16, 2022 1.020 1.080 1.010 1.030 316,361 -0.01(-0.96%)
May 13, 2022 1.040 1.064 1.010 1.040 494,944 +0.00(+0.00%)
May 12, 2022 1.120 1.120 1.020 1.040 173,024 -0.06(-5.45%)
May 11, 2022 1.220 1.223 1.080 1.100 268,979 -0.12(-9.84%)
May 10, 2022 1.120 1.255 1.120 1.220 287,824 +0.10(+8.93%)
May 09, 2022 1.280 1.280 1.100 1.120 537,125 -0.15(-11.81%)
May 06, 2022 1.310 1.310 1.260 1.270 160,301 -0.06(-4.51%)
May 05, 2022 1.350 1.360 1.300 1.330 115,987 -0.04(-2.92%)
May 04, 2022 1.330 1.380 1.280 1.370 145,690 +0.04(+3.01%)
May 03, 2022 1.390 1.390 1.310 1.330 102,542 -0.03(-2.21%)
May 02, 2022 1.300 1.370 1.290 1.360 94,552 +0.05(+3.82%)
Apr 29, 2022 1.350 1.420 1.280 1.310 142,766 -0.05(-3.68%)
Apr 28, 2022 1.380 1.385 1.280 1.360 261,772 -0.03(-2.16%)
Apr 27, 2022 1.410 1.450 1.350 1.390 140,934 +0.02(+1.46%)
Apr 26, 2022 1.360 1.420 1.340 1.370 188,724 +0.02(+1.48%)
Apr 25, 2022 1.340 1.410 1.330 1.350 113,509 -0.04(-2.88%)
Apr 22, 2022 1.320 1.400 1.300 1.390 174,718 +0.06(+4.51%)
Apr 21, 2022 1.420 1.450 1.290 1.330 300,156 -0.07(-5.00%)
Apr 20, 2022 1.370 1.400 1.300 1.400 157,239 +0.03(+2.19%)
Apr 19, 2022 1.350 1.430 1.320 1.370 160,446 +0.03(+2.24%)
Apr 18, 2022 1.430 1.450 1.320 1.340 267,935 -0.11(-7.59%)
Apr 14, 2022 1.460 1.500 1.420 1.450 103,945 -0.04(-2.68%)
Apr 13, 2022 1.380 1.520 1.380 1.490 578,152 +0.08(+5.67%)
Apr 12, 2022 1.620 1.620 1.360 1.410 1,177,083 -0.17(-10.76%)
Apr 11, 2022 1.710 1.710 1.555 1.580 443,126 -0.15(-8.67%)
Apr 08, 2022 1.830 1.900 1.720 1.730 205,859 -0.14(-7.49%)
Apr 07, 2022 1.970 1.970 1.780 1.870 232,029 -0.10(-5.08%)
Apr 06, 2022 1.890 1.990 1.830 1.970 245,681 +0.03(+1.55%)
Apr 05, 2022 2.050 2.110 1.880 1.940 311,507 -0.09(-4.43%)
Apr 04, 2022 1.840 2.085 1.770 2.030 1,086,408 +0.26(+14.69%)
Apr 01, 2022 1.620 1.890 1.620 1.770 876,277 +0.13(+7.93%)
Mar 31, 2022 1.560 1.679 1.560 1.640 186,019 +0.07(+4.46%)
Mar 30, 2022 1.630 1.630 1.560 1.570 208,520 -0.05(-3.09%)
Mar 29, 2022 1.640 1.670 1.600 1.620 114,670 +0.03(+1.89%)
Mar 28, 2022 1.640 1.680 1.560 1.590 145,718 -0.06(-3.64%)
Mar 25, 2022 1.700 1.700 1.640 1.650 81,235 -0.01(-0.60%)
Mar 24, 2022 1.700 1.730 1.660 1.660 98,820 -0.03(-1.78%)
Mar 23, 2022 1.730 1.740 1.670 1.690 108,986 -0.01(-0.59%)
Mar 22, 2022 1.750 1.790 1.680 1.700 193,172 +0.02(+1.19%)
Mar 21, 2022 1.760 1.830 1.630 1.680 194,524 -0.08(-4.55%)
Mar 18, 2022 1.740 1.853 1.680 1.760 555,055 +0.14(+8.64%)
Mar 17, 2022 1.560 1.680 1.538 1.620 269,511 +0.02(+1.25%)
Mar 16, 2022 1.490 1.620 1.430 1.600 230,509 +0.14(+9.59%)
Mar 15, 2022 1.500 1.500 1.420 1.460 134,940 -0.04(-2.67%)
Mar 14, 2022 1.530 1.530 1.350 1.500 298,541 -0.01(-0.66%)
Mar 11, 2022 1.650 1.650 1.500 1.510 224,346 -0.08(-5.03%)
Mar 10, 2022 1.600 1.610 1.530 1.590 182,121 -0.06(-3.64%)
Mar 09, 2022 1.550 1.650 1.550 1.650 119,738 +0.12(+7.84%)
Mar 08, 2022 1.540 1.650 1.510 1.530 124,099 -0.03(-1.92%)
Mar 07, 2022 1.520 1.610 1.520 1.560 265,776 +0.03(+1.96%)
Mar 04, 2022 1.620 1.620 1.530 1.530 205,175 -0.09(-5.56%)
Mar 03, 2022 1.720 1.720 1.600 1.620 163,944 -0.06(-3.57%)
Mar 02, 2022 1.690 1.720 1.650 1.680 100,467 -0.02(-1.18%)
Mar 01, 2022 1.760 1.800 1.680 1.700 114,151 -0.07(-3.95%)
Feb 28, 2022 1.800 1.860 1.750 1.770 73,414 -0.07(-3.80%)
Feb 25, 2022 1.840 1.880 1.720 1.840 162,990 +0.01(+0.55%)
Feb 24, 2022 1.720 1.840 1.650 1.830 254,092 +0.06(+3.39%)
Feb 23, 2022 1.820 1.880 1.760 1.770 136,000 -0.05(-2.75%)
Feb 22, 2022 1.830 1.860 1.790 1.820 193,172 -0.03(-1.62%)
Feb 18, 2022 1.850 0 -0.10(-5.13%)
Feb 17, 2022 2.000 2.010 1.920 1.950 278,929 -0.07(-3.47%)
Feb 16, 2022 2.050 2.070 1.980 2.020 163,708 -0.02(-0.98%)
Feb 15, 2022 1.960 2.110 1.960 2.040 302,309 +0.14(+7.37%)
Feb 14, 2022 1.940 2.000 1.880 1.900 210,337 -0.02(-1.04%)
Feb 11, 2022 2.000 2.080 1.910 1.920 240,079 -0.07(-3.52%)
Feb 10, 2022 2.100 2.170 1.970 1.990 282,983 -0.15(-7.01%)
Feb 09, 2022 2.050 2.140 1.950 2.140 366,467 +0.14(+7.00%)
Feb 08, 2022 1.970 2.010 1.906 2.000 257,802 -0.01(-0.50%)
Feb 07, 2022 1.820 2.020 1.770 2.010 457,002 +0.18(+9.84%)
Feb 04, 2022 1.680 1.845 1.660 1.830 224,275 +0.15(+8.93%)
Feb 03, 2022 1.700 1.660 1.680 156,557 -0.07(-4.00%)
Feb 02, 2022 1.880 1.880 1.735 1.750 252,948 -0.13(-6.91%)
Feb 01, 2022 1.840 1.990 1.775 1.880 438,679 +0.08(+4.44%)
Jan 31, 2022 1.670 1.800 1.800 306,012 +0.14(+8.43%)
Jan 28, 2022 1.630 1.670 1.560 1.660 174,001 +0.04(+2.47%)
Jan 27, 2022 1.760 1.760 1.590 1.620 434,946 -0.13(-7.43%)
Jan 26, 2022 1.870 1.870 1.730 1.750 217,756 -0.05(-2.78%)
Jan 25, 2022 1.710 1.820 1.700 1.800 207,531 +0.07(+4.05%)
Jan 24, 2022 1.700 1.760 1.600 1.730 674,079 -0.04(-2.26%)
Jan 21, 2022 1.860 1.871 1.750 1.770 512,494 -0.12(-6.35%)
Jan 20, 2022 1.940 1.990 1.870 1.890 354,489 -0.05(-2.58%)
Jan 19, 2022 2.060 2.099 1.925 1.940 622,803 -0.08(-3.72%)
Jan 18, 2022 2.250 2.250 2.010 2.015 434,009 -0.23(-10.44%)
Jan 14, 2022 2.250 0 +0.05(+2.27%)
Jan 13, 2022 2.150 2.250 2.110 2.200 520,681 +0.05(+2.33%)
Jan 12, 2022 2.180 2.260 2.140 2.150 685,425 -0.01(-0.46%)
Jan 11, 2022 2.100 2.227 2.051 2.160 184,686 +0.01(+0.47%)
Jan 10, 2022 2.150 2.150 2.050 2.150 202,153 -0.02(-0.92%)
Jan 07, 2022 2.200 2.320 2.121 2.170 413,549 -0.06(-2.69%)
Jan 06, 2022 2.270 2.300 2.160 2.230 553,032 -0.02(-0.89%)
Jan 05, 2022 2.410 2.490 2.230 2.250 600,879 -0.15(-6.25%)
Jan 04, 2022 2.470 2.480 2.350 2.400 442,687 -0.08(-3.23%)
Jan 03, 2022 2.450 2.510 2.370 2.480 558,379 +0.07(+2.90%)
Dec 31, 2021 2.430 2.500 2.350 2.410 726,305 -0.05(-2.03%)
Dec 30, 2021 2.340 2.550 2.330 2.460 568,418 +0.12(+5.13%)
Dec 29, 2021 2.420 2.480 2.290 2.340 733,340 -0.08(-3.31%)
Dec 28, 2021 2.500 2.540 2.400 2.420 539,226 -0.11(-4.35%)
Dec 27, 2021 2.780 2.780 2.500 2.530 855,308 -0.20(-7.33%)
Dec 23, 2021 2.690 2.780 2.570 2.730 535,968 +0.08(+3.02%)
Dec 22, 2021 2.640 2.780 2.630 2.650 533,139 -0.02(-0.75%)
Dec 21, 2021 2.640 2.800 2.490 2.670 762,753 +0.04(+1.52%)
Dec 20, 2021 2.630 2.765 2.630 2.630 556,426 -0.10(-3.66%)
Dec 17, 2021 2.640 2.820 2.570 2.730 539,458 +0.04(+1.49%)
Dec 16, 2021 2.760 2.943 2.660 2.690 713,149 -0.06(-2.18%)
Dec 15, 2021 2.790 2.790 2.580 2.750 743,136 +0.00(+0.00%)
Dec 14, 2021 2.920 2.930 2.720 2.750 556,213 -0.19(-6.46%)
Dec 13, 2021 2.880 2.970 2.800 2.940 387,368 +0.08(+2.80%)
Dec 10, 2021 3.160 3.199 2.850 2.860 614,083 -0.27(-8.63%)
Dec 09, 2021 3.350 3.410 3.090 3.130 1,076,036 -0.21(-6.29%)
Dec 08, 2021 3.230 3.359 3.195 3.340 209,599 +0.09(+2.77%)
Dec 07, 2021 3.170 3.350 3.170 3.250 404,614 +0.17(+5.52%)
Dec 06, 2021 3.060 3.150 2.990 3.080 690,895 -0.02(-0.65%)
Dec 03, 2021 3.410 3.410 3.070 3.100 546,554 -0.21(-6.34%)
Dec 02, 2021 3.280 3.390 3.200 3.310 449,468 +0.04(+1.22%)
Dec 01, 2021 3.590 3.640 3.210 3.270 1,117,074 -0.14(-4.11%)
Nov 30, 2021 3.430 3.440 3.350 3.410 567,552 -0.04(-1.16%)
Nov 29, 2021 3.440 3.500 3.295 3.450 574,234 +0.04(+1.17%)
Nov 26, 2021 3.290 3.480 3.210 3.410 340,354 +0.03(+0.89%)
Nov 24, 2021 3.270 3.470 3.180 3.380 726,429 +0.09(+2.74%)
Nov 23, 2021 3.220 3.380 3.130 3.290 569,731 +0.03(+0.92%)
Nov 22, 2021 3.440 3.480 3.140 3.260 818,810 -0.24(-6.86%)
Nov 19, 2021 3.390 3.550 3.290 3.500 897,200 +0.08(+2.34%)
Nov 18, 2021 3.650 3.440 3.330 3.420 1,180,841 -0.17(-4.74%)
Nov 17, 2021 3.570 3.640 3.460 3.590 860,529 -0.01(-0.28%)
Nov 16, 2021 3.650 3.760 3.600 3.600 741,546 -0.10(-2.70%)
Nov 15, 2021 4.260 4.290 3.680 3.700 1,203,804 -0.52(-12.32%)
Nov 12, 2021 4.400 4.500 3.900 4.220 1,820,182 -0.21(-4.74%)
Nov 11, 2021 4.710 4.720 4.430 4.430 711,378 -0.21(-4.53%)
Nov 10, 2021 4.800 4.640 726,554 -0.13(-2.73%)
Nov 09, 2021 4.990 4.995 4.700 4.770 546,428 -0.13(-2.65%)
Nov 08, 2021 5.030 5.120 4.860 4.900 488,720 -0.10(-2.00%)
Nov 05, 2021 5.170 5.170 4.760 5.000 693,290 -0.16(-3.10%)
Nov 04, 2021 5.240 5.250 4.892 5.160 703,820 -0.06(-1.15%)
Nov 03, 2021 4.930 5.260 4.860 5.220 1,344,082 +0.26(+5.24%)
Nov 02, 2021 4.810 5.020 4.650 4.960 1,133,062 +0.13(+2.69%)
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