Financial News

Corvus Pharma Com (NQ: CRVS )

2.830 USD +0.030 (+1.07%)
Streaming Delayed Price Updated: 2:35 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 11.53 11.53 11.53 0 +0.35(+3.13%)
Mar 28, 2018 11.05 11.48 10.57 11.18 122,786 +0.13(+1.18%)
Mar 27, 2018 11.25 11.50 11.00 11.05 108,261 -0.16(-1.43%)
Mar 26, 2018 10.31 11.25 10.31 11.21 113,478 +1.01(+9.90%)
Mar 23, 2018 10.86 11.06 10.86 10.20 204,804 -0.55(-5.12%)
Mar 22, 2018 10.23 11.40 10.23 10.75 162,116 +0.52(+5.08%)
Mar 21, 2018 10.16 10.75 10.16 10.23 92,995 +0.07(+0.69%)
Mar 20, 2018 10.17 10.35 9.990 10.16 106,096 -0.07(-0.68%)
Mar 19, 2018 10.39 10.72 10.01 10.23 166,290 -0.09(-0.87%)
Mar 16, 2018 10.03 10.47 9.590 10.32 236,002 +0.31(+3.10%)
Mar 15, 2018 10.70 10.70 9.630 10.01 190,977 -0.53(-5.03%)
Mar 14, 2018 10.68 10.75 10.27 10.54 132,077 -0.09(-0.85%)
Mar 13, 2018 9.980 10.85 9.880 10.63 317,947 +0.85(+8.69%)
Mar 12, 2018 9.860 10.27 9.640 9.780 76,215 -0.10(-1.01%)
Mar 09, 2018 9.840 10.72 9.670 9.880 417,934 +0.14(+1.44%)
Mar 08, 2018 9.480 10.07 8.850 9.740 957,001 +0.22(+2.31%)
Mar 07, 2018 9.050 9.740 8.860 9.520 50,698 +0.48(+5.31%)
Mar 06, 2018 8.570 9.100 7.634 9.040 83,958 +0.49(+5.73%)
Mar 05, 2018 8.890 9.080 8.322 8.550 185,203 -0.40(-4.47%)
Mar 02, 2018 7.760 9.070 7.760 8.950 98,697 +1.13(+14.45%)
Mar 01, 2018 8.150 8.250 7.740 7.820 70,007 -0.37(-4.52%)
Feb 28, 2018 8.490 8.890 8.120 8.190 81,645 -0.20(-2.38%)
Feb 27, 2018 8.185 8.645 8.105 8.390 231,635 +0.20(+2.44%)
Feb 26, 2018 8.150 8.290 8.075 8.190 32,137 +0.02(+0.24%)
Feb 23, 2018 7.510 8.210 7.460 8.170 97,578 +0.69(+9.22%)
Feb 22, 2018 8.060 8.290 7.420 7.480 313,291 -0.64(-7.88%)
Feb 21, 2018 8.060 8.090 8.120 24,062 +0.06(+0.74%)
Feb 20, 2018 8.090 8.370 7.855 8.060 75,305 -0.06(-0.74%)
Feb 16, 2018 8.120 8.120 8.120 0 -0.08(-0.98%)
Feb 15, 2018 8.170 8.390 8.015 8.200 32,868 +0.05(+0.61%)
Feb 14, 2018 8.090 8.440 7.910 8.150 53,927 -0.01(-0.12%)
Feb 13, 2018 7.900 8.250 7.555 8.160 79,125 +0.25(+3.16%)
Feb 12, 2018 7.970 8.300 7.540 7.910 55,111 -0.04(-0.50%)
Feb 09, 2018 8.280 8.340 7.570 7.950 163,837 -0.24(-2.93%)
Feb 08, 2018 8.370 8.040 8.190 69,827 +0.00(+0.00%)
Feb 07, 2018 8.080 8.340 8.020 8.190 183,411 +0.04(+0.49%)
Feb 06, 2018 7.940 8.852 7.940 8.150 125,054 +0.00(+0.00%)
Feb 05, 2018 8.040 8.460 7.925 8.150 56,743 +0.12(+1.49%)
Feb 02, 2018 8.200 8.500 7.810 8.030 83,049 -0.21(-2.55%)
Feb 01, 2018 8.440 8.770 8.000 8.240 153,255 -0.18(-2.14%)
Jan 31, 2018 9.340 9.340 8.300 8.420 97,146 -0.85(-9.17%)
Jan 30, 2018 9.510 9.700 9.500 9.270 78,977 -0.24(-2.52%)
Jan 29, 2018 9.870 10.05 9.500 9.510 58,586 -0.36(-3.65%)
Jan 26, 2018 9.810 9.980 9.800 9.870 48,665 +0.02(+0.20%)
Jan 25, 2018 9.840 10.05 9.780 9.850 50,792 +0.01(+0.10%)
Jan 24, 2018 9.890 10.19 9.800 9.840 179,918 -0.02(-0.20%)
Jan 23, 2018 9.820 9.960 9.690 9.860 114,527 -0.01(-0.10%)
Jan 22, 2018 10.00 10.33 9.770 9.870 111,677 -0.07(-0.70%)
Jan 19, 2018 9.850 10.07 9.850 9.940 45,569 +0.03(+0.30%)
Jan 18, 2018 10.03 10.03 9.860 9.910 44,723 -0.08(-0.80%)
Jan 17, 2018 10.00 10.04 9.920 9.990 27,754 +0.01(+0.10%)
Jan 16, 2018 10.32 10.72 9.900 9.980 102,694 -0.41(-3.95%)
Jan 12, 2018 10.39 10.39 10.39 0 -0.12(-1.14%)
Jan 11, 2018 10.33 10.73 10.28 10.51 50,790 +0.17(+1.64%)
Jan 10, 2018 10.05 10.53 10.00 10.34 112,897 +0.20(+1.97%)
Jan 09, 2018 9.970 10.35 9.960 10.14 54,670 +0.19(+1.91%)
Jan 08, 2018 10.80 10.80 9.650 9.950 138,915 -0.90(-8.29%)
Jan 05, 2018 11.20 11.29 10.74 10.85 19,885 -0.36(-3.21%)
Jan 04, 2018 10.86 11.32 10.67 11.21 26,714 +0.41(+3.80%)
Jan 03, 2018 11.25 11.49 10.72 10.80 49,344 -0.37(-3.31%)
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