Financial News

Corvus Pharma Com (NQ: CRVS )

3.380 USD UNCHANGED
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 13.51 13.60 13.35 13.35 23,096 -0.28(-2.05%)
Oct 28, 2016 13.76 13.96 13.47 13.63 9,895 -0.15(-1.09%)
Oct 27, 2016 14.08 14.08 13.60 13.78 16,486 -0.30(-2.13%)
Oct 26, 2016 14.14 14.31 13.98 14.08 12,409 -0.06(-0.42%)
Oct 25, 2016 14.40 14.56 14.10 14.14 8,810 -0.15(-1.05%)
Oct 24, 2016 14.62 14.62 14.28 14.29 12,014 -0.16(-1.11%)
Oct 21, 2016 14.72 14.75 14.30 14.45 13,796 -0.29(-1.97%)
Oct 20, 2016 14.90 16.39 14.72 14.74 18,302 -0.07(-0.47%)
Oct 19, 2016 14.77 14.90 14.76 14.81 4,114 -0.05(-0.34%)
Oct 18, 2016 15.00 15.21 14.76 14.86 6,245 -0.16(-1.07%)
Oct 17, 2016 15.20 15.20 15.00 15.02 7,522 -0.16(-1.05%)
Oct 14, 2016 15.35 15.59 15.00 15.18 10,959 -0.14(-0.91%)
Oct 13, 2016 16.08 16.08 15.30 15.32 13,893 -0.50(-3.16%)
Oct 12, 2016 16.22 16.32 15.67 15.82 4,148 -0.32(-1.98%)
Oct 11, 2016 16.12 16.19 16.10 16.14 10,581 -0.15(-0.92%)
Oct 10, 2016 16.20 16.39 16.05 16.29 27,419 +0.05(+0.31%)
Oct 07, 2016 16.30 16.40 15.82 16.24 16,679 -0.07(-0.43%)
Oct 06, 2016 16.78 16.78 16.30 16.31 14,765 -0.28(-1.69%)
Oct 05, 2016 16.69 17.33 16.49 16.59 26,969 +0.20(+1.22%)
Oct 04, 2016 16.14 16.67 16.14 16.39 11,811 +0.02(+0.12%)
Oct 03, 2016 15.54 16.50 15.54 16.37 19,106 -0.08(-0.49%)
Sep 30, 2016 16.50 16.74 16.24 16.45 62,492 +0.25(+1.54%)
Sep 29, 2016 16.65 17.77 16.07 16.20 27,625 -0.29(-1.76%)
Sep 28, 2016 16.75 16.81 16.25 16.49 37,653 +0.02(+0.12%)
Sep 27, 2016 16.14 16.50 16.02 16.47 40,981 +0.55(+3.45%)
Sep 26, 2016 16.29 16.32 15.83 15.92 24,737 +0.08(+0.51%)
Sep 23, 2016 15.45 16.07 15.45 15.84 16,335 +0.27(+1.73%)
Sep 22, 2016 15.23 15.58 14.99 15.57 15,177 +0.59(+3.94%)
Sep 21, 2016 15.05 15.47 14.70 14.98 24,389 -0.02(-0.13%)
Sep 20, 2016 14.89 15.94 14.79 15.00 29,725 +0.25(+1.69%)
Sep 19, 2016 15.40 15.40 14.61 14.75 24,157 -0.38(-2.51%)
Sep 16, 2016 15.61 15.90 15.00 15.13 105,429 -0.48(-3.07%)
Sep 15, 2016 15.96 16.00 15.56 15.61 15,318 -0.23(-1.45%)
Sep 14, 2016 16.11 16.24 15.63 15.84 47,684 -0.28(-1.74%)
Sep 13, 2016 16.23 16.62 15.70 16.12 74,609 -0.10(-0.62%)
Sep 12, 2016 15.68 16.45 15.04 16.22 110,958 +0.61(+3.91%)
Sep 09, 2016 14.76 15.87 14.76 15.61 39,886 +0.67(+4.48%)
Sep 08, 2016 14.48 14.97 14.25 14.94 15,730 +0.49(+3.39%)
Sep 07, 2016 14.50 14.50 14.20 14.45 9,288 +0.03(+0.21%)
Sep 06, 2016 13.61 14.48 13.56 14.42 19,968 +0.83(+6.11%)
Sep 02, 2016 13.25 13.59 13.59 13.59 14,800 -0.03(-0.22%)
Sep 01, 2016 13.40 13.69 13.22 13.62 12,058 -0.03(-0.22%)
Aug 31, 2016 14.05 14.12 13.56 13.65 11,926 -0.34(-2.43%)
Aug 30, 2016 14.13 14.23 13.94 13.99 23,911 -0.09(-0.64%)
Aug 29, 2016 14.00 14.15 14.00 14.08 3,999 -0.03(-0.21%)
Aug 26, 2016 14.15 14.20 13.90 14.11 4,089 +0.23(+1.66%)
Aug 25, 2016 13.76 14.25 13.45 13.88 12,130 +0.19(+1.39%)
Aug 24, 2016 13.98 13.98 13.37 13.69 6,686 -0.29(-2.07%)
Aug 23, 2016 13.90 14.05 13.72 13.98 10,000 +0.17(+1.23%)
Aug 22, 2016 13.83 14.37 13.07 13.81 22,064 -0.04(-0.29%)
Aug 19, 2016 14.08 14.23 13.67 13.85 13,834 -0.30(-2.12%)
Aug 18, 2016 14.20 14.35 14.08 14.15 9,197 +0.26(+1.87%)
Aug 17, 2016 13.77 14.07 13.70 13.89 16,095 -0.11(-0.79%)
Aug 16, 2016 14.15 14.35 14.00 14.00 3,708 -0.10(-0.71%)
Aug 15, 2016 13.99 14.37 13.99 14.10 25,589 +0.23(+1.66%)
Aug 12, 2016 14.27 14.27 13.87 13.87 5,372 -0.41(-2.87%)
Aug 11, 2016 14.05 14.37 14.02 14.28 10,875 +0.15(+1.06%)
Aug 10, 2016 14.25 14.30 13.99 14.13 9,140 +0.12(+0.86%)
Aug 09, 2016 14.20 14.35 13.99 14.01 30,472 +0.22(+1.60%)
Aug 08, 2016 13.52 14.20 13.49 13.79 11,923 +0.20(+1.47%)
Aug 05, 2016 13.36 13.60 13.36 13.59 4,555 +0.43(+3.27%)
Aug 04, 2016 13.09 13.24 13.09 13.16 3,767 +0.11(+0.84%)
Aug 03, 2016 12.89 13.14 12.89 13.05 6,120 +0.20(+1.56%)
Aug 02, 2016 13.26 13.29 12.85 12.85 5,577 -0.45(-3.38%)
Aug 01, 2016 13.43 13.76 13.21 13.30 12,752 +0.15(+1.14%)
Jul 29, 2016 13.57 13.57 13.13 13.15 8,104 +0.26(+2.02%)
Jul 28, 2016 13.11 13.25 12.80 12.89 12,604 -0.21(-1.60%)
Jul 27, 2016 13.25 13.38 12.91 13.10 13,573 -0.27(-2.02%)
Jul 26, 2016 13.54 13.54 13.03 13.37 10,569 -0.22(-1.62%)
Jul 25, 2016 13.47 14.00 13.42 13.59 10,396 -0.60(-4.23%)
Jul 22, 2016 14.16 14.32 14.06 14.19 11,172 +0.07(+0.50%)
Jul 21, 2016 14.27 14.28 14.08 14.12 4,308 +0.04(+0.28%)
Jul 20, 2016 14.17 14.25 14.02 14.08 5,364 -0.12(-0.85%)
Jul 19, 2016 14.15 14.35 14.15 14.20 7,820 -0.17(-1.18%)
Jul 18, 2016 14.46 14.50 14.17 14.37 19,703 +0.33(+2.35%)
Jul 15, 2016 14.56 14.73 14.00 14.04 32,905 -0.27(-1.89%)
Jul 14, 2016 14.41 14.98 14.11 14.31 33,430 -0.10(-0.69%)
Jul 13, 2016 15.00 15.07 14.34 14.41 23,432 -0.62(-4.13%)
Jul 12, 2016 14.63 15.06 14.63 15.03 43,756 +0.30(+2.04%)
Jul 11, 2016 12.04 14.93 12.04 14.73 56,627 +0.08(+0.55%)
Jul 08, 2016 14.91 14.97 14.97 14.65 51,059 -0.32(-2.14%)
Jul 07, 2016 14.24 14.99 14.24 14.97 52,107 +0.62(+4.32%)
Jul 05, 2016 13.41 14.40 13.34 14.35 25,363 -0.07(-0.49%)
Jul 01, 2016 14.46 14.42 14.42 14.42 33,100 +0.16(+1.12%)
Jun 30, 2016 14.40 14.42 14.12 14.26 18,305 -0.18(-1.25%)
Jun 29, 2016 13.89 14.72 13.22 14.44 23,520 +0.48(+3.44%)
Jun 28, 2016 13.50 14.09 13.07 13.96 34,935 +0.61(+4.57%)
Jun 27, 2016 13.23 14.14 13.09 13.35 45,222 +0.06(+0.45%)
Jun 24, 2016 12.94 13.62 12.54 13.29 386,521 -0.17(-1.26%)
Jun 23, 2016 13.51 13.60 12.55 13.46 30,599 +0.05(+0.37%)
Jun 22, 2016 13.19 13.80 13.09 13.41 41,035 +0.25(+1.90%)
Jun 21, 2016 13.28 13.28 12.70 13.16 44,587 +0.29(+2.25%)
Jun 20, 2016 12.35 13.05 12.24 12.87 43,500 +0.48(+3.87%)
Jun 17, 2016 12.42 12.90 11.84 12.39 243,572 +0.31(+2.57%)
Jun 16, 2016 12.18 12.27 11.82 12.08 39,051 +0.23(+1.94%)
Jun 15, 2016 12.31 12.31 11.66 11.85 33,048 -0.01(-0.08%)
Jun 14, 2016 12.81 13.01 11.65 11.86 46,149 -0.84(-6.61%)
Jun 13, 2016 12.60 13.27 12.05 12.70 26,973 -0.13(-1.01%)
Jun 10, 2016 12.86 13.10 12.01 12.83 62,080 -0.16(-1.23%)
Jun 09, 2016 13.05 13.55 12.24 12.99 87,693 -0.35(-2.62%)
Jun 08, 2016 13.57 14.46 13.00 13.34 15,404 -0.20(-1.48%)
Jun 07, 2016 14.25 14.47 13.42 13.54 18,392 -0.70(-4.92%)
Jun 06, 2016 14.50 14.69 14.08 14.24 15,067 -0.25(-1.73%)
Jun 03, 2016 14.21 14.70 14.16 14.49 38,295 +0.16(+1.12%)
Jun 02, 2016 14.35 14.50 13.90 14.33 17,988 +0.01(+0.07%)
Jun 01, 2016 14.08 14.48 13.52 14.32 12,619 +0.27(+1.92%)
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