Financial News

Corvus Pharma Com (NQ: CRVS )

3.250 USD +0.170 (+5.52%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2018 10.42 11.26 10.42 11.17 115,535 +0.81(+7.82%)
Dec 29, 2017 10.36 10.36 10.36 0 -0.19(-1.80%)
Dec 28, 2017 10.33 10.95 10.31 10.55 80,374 +0.18(+1.74%)
Dec 27, 2017 11.64 11.69 10.32 10.37 45,489 -0.26(-2.45%)
Dec 26, 2017 10.59 11.06 10.25 10.63 126,504 +0.08(+0.76%)
Dec 22, 2017 10.33 10.63 10.19 10.55 53,008 +0.26(+2.53%)
Dec 21, 2017 10.32 10.65 9.920 10.29 40,984 +0.12(+1.18%)
Dec 20, 2017 9.990 10.68 9.810 10.17 49,098 +0.25(+2.52%)
Dec 19, 2017 9.830 10.20 9.710 9.920 69,404 +0.12(+1.22%)
Dec 18, 2017 9.380 10.000 9.110 9.800 117,801 +0.50(+5.38%)
Dec 15, 2017 10.10 10.10 9.200 9.300 565,386 -0.94(-9.18%)
Dec 14, 2017 10.58 10.77 10.10 10.24 116,707 -0.36(-3.40%)
Dec 13, 2017 10.75 10.87 10.57 10.60 125,533 -0.26(-2.39%)
Dec 12, 2017 11.04 11.04 10.72 10.86 60,068 -0.09(-0.82%)
Dec 11, 2017 10.72 11.19 10.72 10.95 144,762 +0.38(+3.60%)
Dec 08, 2017 10.58 10.95 10.51 10.57 44,867 -0.11(-1.03%)
Dec 07, 2017 10.75 10.92 10.57 10.68 83,046 -0.01(-0.09%)
Dec 06, 2017 10.96 11.20 10.54 10.69 49,626 -0.31(-2.82%)
Dec 05, 2017 11.15 11.23 10.80 11.00 43,747 -0.19(-1.70%)
Dec 04, 2017 11.48 11.48 10.95 11.19 37,948 -0.18(-1.58%)
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