Financial News

Corvus Pharma Com (NQ: CRVS )

2.790 USD +0.050 (+1.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 13.24 13.85 12.89 13.73 125,696 +0.49(+3.70%)
May 30, 2018 12.63 13.30 12.53 13.24 111,873 +0.62(+4.91%)
May 29, 2018 11.42 12.75 11.34 12.62 102,155 +1.14(+9.93%)
May 25, 2018 11.48 11.48 11.48 0 +0.36(+3.24%)
May 24, 2018 11.11 11.12 10.91 11.12 102,445 +0.03(+0.27%)
May 23, 2018 11.02 11.32 10.87 11.09 137,307 +0.07(+0.64%)
May 22, 2018 10.94 11.13 10.82 11.02 58,093 +0.14(+1.29%)
May 21, 2018 10.97 11.21 10.65 10.88 69,259 -0.01(-0.09%)
May 18, 2018 10.12 10.95 10.09 10.89 95,337 +0.82(+8.14%)
May 17, 2018 9.820 10.17 9.539 10.07 85,535 +0.26(+2.65%)
May 16, 2018 9.510 10.16 9.420 9.810 76,559 +0.32(+3.37%)
May 15, 2018 9.790 10.12 9.050 9.490 47,459 -0.34(-3.46%)
May 14, 2018 9.910 10.59 9.790 9.830 55,140 -0.02(-0.20%)
May 11, 2018 9.920 10.26 9.670 9.850 53,277 -0.08(-0.81%)
May 10, 2018 9.720 10.00 9.519 9.930 49,720 +0.23(+2.37%)
May 09, 2018 9.720 10.05 9.680 9.700 85,938 +0.00(+0.00%)
May 08, 2018 9.610 9.740 9.500 9.700 55,303 +0.05(+0.52%)
May 07, 2018 9.700 9.979 9.600 9.650 32,210 -0.01(-0.10%)
May 04, 2018 9.400 9.740 9.270 9.660 44,455 +0.24(+2.55%)
May 03, 2018 9.690 9.690 9.345 9.420 18,138 -0.27(-2.79%)
May 02, 2018 9.710 9.830 9.600 9.690 39,720 -0.02(-0.21%)
May 01, 2018 9.520 9.740 9.320 9.710 16,924 +0.11(+1.15%)
Apr 30, 2018 9.790 9.880 9.550 9.600 26,656 -0.15(-1.54%)
Apr 27, 2018 9.830 9.830 9.580 9.750 24,436 -0.05(-0.51%)
Apr 26, 2018 9.840 9.930 9.750 9.800 75,765 -0.01(-0.10%)
Apr 25, 2018 9.970 10.11 9.750 9.810 63,763 -0.16(-1.60%)
Apr 24, 2018 10.50 10.50 9.940 9.970 63,886 -0.41(-3.95%)
Apr 23, 2018 10.56 10.83 10.32 10.38 65,156 -0.18(-1.70%)
Apr 20, 2018 10.65 11.12 10.52 10.56 65,047 -0.09(-0.85%)
Apr 19, 2018 10.84 11.03 10.64 10.65 57,991 -0.22(-2.02%)
Apr 18, 2018 10.85 11.04 10.71 10.87 40,787 +0.06(+0.56%)
Apr 17, 2018 10.89 11.05 10.68 10.81 46,545 -0.02(-0.18%)
Apr 16, 2018 11.16 11.20 9.930 10.83 33,857 -0.27(-2.43%)
Apr 13, 2018 11.11 11.17 10.62 11.10 64,499 +0.01(+0.09%)
Apr 12, 2018 11.04 11.23 10.90 11.09 67,275 +0.07(+0.64%)
Apr 11, 2018 11.17 11.35 11.00 11.02 54,245 -0.19(-1.69%)
Apr 10, 2018 10.62 11.33 10.61 11.21 309,015 +0.74(+7.07%)
Apr 09, 2018 10.16 10.85 10.08 10.47 86,429 +0.35(+3.46%)
Apr 06, 2018 10.81 11.16 9.680 10.12 213,107 -0.79(-7.24%)
Apr 05, 2018 11.35 11.46 10.77 10.91 63,332 -0.36(-3.19%)
Apr 04, 2018 10.93 11.74 10.93 11.27 93,738 +0.18(+1.62%)
Apr 03, 2018 10.86 11.39 10.61 11.09 77,626 +0.23(+2.12%)
Apr 02, 2018 11.44 11.44 10.77 10.86 90,822 -0.67(-5.81%)
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%)
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