Financial News

Corvus Pharma Com (NQ: CRVS )

3.340 USD +0.090 (+2.77%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 3.900 4.060 3.900 4.010 53,928 +0.08(+2.04%)
Sep 29, 2020 4.110 4.180 3.890 3.930 129,278 -0.16(-3.91%)
Sep 28, 2020 4.210 4.210 3.920 4.090 136,442 +0.08(+2.00%)
Sep 25, 2020 3.880 4.140 3.860 4.010 98,600 +0.13(+3.35%)
Sep 24, 2020 3.800 3.950 3.700 3.880 136,337 -0.01(-0.26%)
Sep 23, 2020 4.090 4.220 3.870 3.890 137,705 -0.24(-5.81%)
Sep 22, 2020 4.370 4.370 4.010 4.130 211,474 -0.17(-3.95%)
Sep 21, 2020 4.430 4.550 4.200 4.300 194,802 -0.15(-3.37%)
Sep 18, 2020 4.440 4.660 4.440 4.450 264,400 -0.05(-1.11%)
Sep 17, 2020 4.370 4.500 4.230 4.500 183,868 +0.15(+3.45%)
Sep 16, 2020 4.180 4.440 4.050 4.350 338,324 +0.13(+3.08%)
Sep 15, 2020 4.200 4.910 4.100 4.220 2,323,637 +0.14(+3.43%)
Sep 14, 2020 3.970 4.300 3.910 4.080 439,390 +0.21(+5.43%)
Sep 11, 2020 3.950 3.990 3.820 3.870 177,200 -0.08(-2.03%)
Sep 10, 2020 4.000 4.350 3.620 3.950 1,164,910 +0.45(+12.86%)
Sep 09, 2020 3.340 3.650 3.297 3.500 143,250 +0.16(+4.79%)
Sep 08, 2020 3.060 3.450 3.010 3.340 179,643 +0.23(+7.40%)
Sep 04, 2020 3.300 3.300 2.950 3.110 348,200 -0.19(-5.76%)
Sep 03, 2020 3.550 3.550 3.260 3.300 139,624 -0.21(-5.98%)
Sep 02, 2020 3.600 3.600 3.300 3.510 267,955 -0.09(-2.50%)
Sep 01, 2020 3.730 3.730 3.560 3.600 112,534 -0.19(-5.01%)
Aug 31, 2020 3.740 3.800 3.580 3.790 153,437 +0.16(+4.41%)
Aug 28, 2020 3.610 3.670 3.550 3.630 102,400 +0.08(+2.25%)
Aug 27, 2020 3.730 3.730 3.530 3.550 131,836 -0.20(-5.33%)
Aug 26, 2020 3.750 3.940 3.670 3.750 103,505 +0.01(+0.27%)
Aug 25, 2020 3.580 3.860 3.520 3.740 214,048 +0.11(+3.03%)
Aug 24, 2020 3.800 3.850 3.580 3.630 277,130 -0.24(-6.20%)
Aug 21, 2020 3.950 4.000 3.825 3.870 100,100 -0.13(-3.25%)
Aug 20, 2020 4.040 4.050 3.920 4.000 208,029 -0.05(-1.23%)
Aug 19, 2020 3.940 4.070 3.870 4.050 197,577 +0.09(+2.27%)
Aug 18, 2020 3.920 4.000 3.860 3.960 207,574 +0.00(+0.00%)
Aug 17, 2020 3.980 4.100 3.870 3.960 209,015 -0.06(-1.49%)
Aug 14, 2020 3.760 4.194 3.620 4.020 390,100 +0.34(+9.24%)
Aug 13, 2020 3.860 3.930 3.650 3.680 383,632 -0.22(-5.64%)
Aug 12, 2020 4.000 4.020 3.845 3.900 300,534 -0.11(-2.74%)
Aug 11, 2020 4.270 4.270 3.950 4.010 374,054 -0.25(-5.87%)
Aug 10, 2020 4.190 4.290 4.150 4.260 182,519 +0.01(+0.24%)
Aug 07, 2020 4.350 4.420 4.170 4.250 176,800 -0.08(-1.85%)
Aug 06, 2020 4.120 4.410 4.070 4.330 394,681 +0.18(+4.34%)
Aug 05, 2020 4.080 4.240 4.000 4.150 304,768 +0.06(+1.47%)
Aug 04, 2020 4.190 4.250 4.050 4.090 248,024 -0.14(-3.31%)
Aug 03, 2020 4.160 4.400 4.000 4.230 344,054 -0.01(-0.24%)
Jul 31, 2020 3.980 4.290 3.900 4.240 478,700 -0.03(-0.70%)
Jul 30, 2020 4.200 4.400 4.070 4.270 436,527 +0.11(+2.64%)
Jul 29, 2020 3.930 4.280 3.820 4.160 561,638 +0.24(+6.12%)
Jul 28, 2020 4.080 4.140 3.910 3.920 392,865 -0.23(-5.54%)
Jul 27, 2020 4.260 4.350 4.050 4.150 361,965 -0.14(-3.26%)
Jul 24, 2020 4.250 4.430 4.100 4.290 272,400 -0.08(-1.83%)
Jul 23, 2020 4.600 4.680 4.190 4.370 654,631 -0.22(-4.79%)
Jul 22, 2020 4.760 4.900 4.430 4.590 802,798 -0.21(-4.37%)
Jul 21, 2020 4.520 5.190 4.510 4.800 1,831,588 +0.48(+11.11%)
Jul 20, 2020 4.120 4.320 3.900 4.320 767,906 +0.23(+5.62%)
Jul 17, 2020 4.210 4.305 4.000 4.090 547,200 -0.09(-2.15%)
Jul 16, 2020 3.870 4.380 3.650 4.180 863,739 +0.20(+5.03%)
Jul 15, 2020 3.990 3.990 3.750 3.980 504,623 +0.17(+4.46%)
Jul 14, 2020 3.740 3.880 3.500 3.810 803,808 -0.12(-3.05%)
Jul 13, 2020 4.620 4.620 3.880 3.930 1,623,626 -0.47(-10.68%)
Jul 10, 2020 4.750 4.790 4.380 4.400 1,709,900 -0.62(-12.35%)
Jul 09, 2020 5.250 5.280 4.900 5.020 2,005,068 -0.35(-6.52%)
Jul 08, 2020 5.770 5.850 5.000 5.370 12,171,429 +0.42(+8.48%)
Jul 07, 2020 5.040 6.880 4.690 4.950 97,056,942 +2.21(+80.66%)
Jul 06, 2020 2.680 2.800 2.610 2.740 72,900 +0.14(+5.38%)
Jul 02, 2020 2.660 2.729 2.510 2.600 92,800 -0.05(-1.89%)
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