Financial News

Corvus Pharma Com (NQ: CRVS )

3.100 USD -0.210 (-6.34%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 3.970 4.050 3.880 3.910 194,765 -0.06(-1.51%)
Jul 30, 2019 3.910 4.199 3.880 3.970 245,136 +0.03(+0.76%)
Jul 29, 2019 4.300 4.350 3.930 3.940 197,591 -0.40(-9.22%)
Jul 26, 2019 4.690 4.930 4.290 4.340 142,600 -0.34(-7.26%)
Jul 25, 2019 4.600 4.960 4.530 4.680 187,770 -0.05(-1.06%)
Jul 24, 2019 5.040 5.070 4.710 4.730 234,470 -0.33(-6.52%)
Jul 23, 2019 5.500 5.610 5.000 5.060 193,607 -0.35(-6.47%)
Jul 22, 2019 6.050 6.100 5.385 5.410 168,819 -0.64(-10.58%)
Jul 19, 2019 5.580 6.100 5.470 6.050 257,800 +0.44(+7.84%)
Jul 18, 2019 5.380 6.160 5.210 5.610 193,461 +0.18(+3.31%)
Jul 17, 2019 5.330 5.600 5.250 5.430 88,129 +0.02(+0.37%)
Jul 16, 2019 6.100 6.300 5.400 5.410 183,665 -0.62(-10.28%)
Jul 15, 2019 5.610 6.150 5.600 6.030 237,766 +0.42(+7.49%)
Jul 12, 2019 5.530 5.640 5.400 5.610 144,700 +0.13(+2.37%)
Jul 11, 2019 5.560 5.720 5.330 5.480 206,492 -0.12(-2.14%)
Jul 10, 2019 5.620 5.780 5.150 5.600 334,730 -0.01(-0.18%)
Jul 09, 2019 5.890 6.160 5.570 5.610 188,356 -0.35(-5.87%)
Jul 08, 2019 6.410 6.708 5.550 5.960 591,555 -0.54(-8.31%)
Jul 05, 2019 6.110 8.100 6.110 6.500 2,156,100 +0.20(+3.17%)
Jul 03, 2019 5.250 6.938 5.230 6.300 736,800 +1.28(+25.50%)
Jul 02, 2019 4.200 5.100 4.150 5.020 317,727 +0.87(+20.96%)
Jul 01, 2019 4.000 4.170 3.720 4.150 220,274 +0.41(+10.96%)
Jun 28, 2019 3.460 3.910 3.282 3.740 1,546,600 +0.35(+10.32%)
Jun 27, 2019 3.330 3.440 3.230 3.390 116,615 +0.09(+2.73%)
Jun 26, 2019 3.500 3.520 3.230 3.300 213,374 -0.12(-3.51%)
Jun 25, 2019 3.460 3.620 3.420 3.420 76,500 +0.00(+0.00%)
Jun 24, 2019 3.370 3.450 3.340 3.420 60,720 +0.06(+1.79%)
Jun 21, 2019 3.580 3.680 3.350 3.360 94,200 -0.25(-6.93%)
Jun 20, 2019 3.650 3.820 3.560 3.610 51,036 +0.01(+0.28%)
Jun 19, 2019 3.770 3.870 3.590 3.600 48,930 -0.21(-5.51%)
Jun 18, 2019 3.690 3.840 3.650 3.810 57,473 +0.18(+4.96%)
Jun 17, 2019 3.420 3.660 3.394 3.630 69,162 +0.25(+7.40%)
Jun 14, 2019 3.590 3.633 3.280 3.380 125,400 -0.26(-7.14%)
Jun 13, 2019 3.550 3.680 3.360 3.640 70,000 +0.18(+5.20%)
Jun 12, 2019 3.480 3.555 3.380 3.460 80,179 -0.01(-0.29%)
Jun 11, 2019 3.730 3.870 3.410 3.470 111,129 -0.19(-5.19%)
Jun 10, 2019 3.500 3.760 3.400 3.660 65,272 +0.25(+7.33%)
Jun 07, 2019 3.430 3.460 3.291 3.410 180,600 -0.01(-0.29%)
Jun 06, 2019 3.870 3.885 3.390 3.420 100,154 -0.45(-11.63%)
Jun 05, 2019 4.130 4.130 3.845 3.870 52,462 -0.19(-4.68%)
Jun 04, 2019 4.170 4.170 3.940 4.060 62,989 +0.07(+1.75%)
Jun 03, 2019 4.460 4.470 3.890 3.990 108,610 +0.22(+5.84%)
May 31, 2019 3.800 3.900 3.720 3.770 72,200 -0.07(-1.82%)
May 30, 2019 3.870 3.950 3.800 3.840 61,141 +0.00(+0.00%)
May 29, 2019 4.240 4.240 3.810 3.840 81,491 -0.06(-1.54%)
May 28, 2019 4.010 4.150 3.890 3.900 34,579 -0.13(-3.23%)
May 24, 2019 3.920 4.080 3.900 4.030 36,500 +0.13(+3.33%)
May 23, 2019 3.960 3.990 3.880 3.900 99,336 -0.10(-2.50%)
May 22, 2019 3.980 4.120 3.960 4.000 56,052 -0.01(-0.25%)
May 21, 2019 3.970 4.180 3.900 4.010 56,915 +0.09(+2.30%)
May 20, 2019 4.150 4.250 3.890 3.920 60,937 -0.18(-4.39%)
May 17, 2019 4.110 4.180 4.000 4.100 31,400 -0.08(-1.91%)
May 16, 2019 4.440 4.577 4.070 4.180 47,800 -0.26(-5.86%)
May 15, 2019 4.310 4.565 4.080 4.440 57,707 +0.13(+3.02%)
May 14, 2019 4.250 4.370 4.250 4.310 57,653 +0.09(+2.13%)
May 13, 2019 4.430 4.500 4.100 4.220 79,538 -0.14(-3.21%)
May 10, 2019 4.090 4.380 3.940 4.360 61,600 +0.25(+6.08%)
May 09, 2019 4.050 4.110 3.915 4.110 46,380 +0.06(+1.48%)
May 08, 2019 4.030 4.100 3.960 4.050 37,332 +0.01(+0.25%)
May 07, 2019 4.300 4.300 4.020 4.040 34,026 -0.14(-3.35%)
May 06, 2019 4.000 4.200 4.000 4.180 22,746 +0.12(+2.96%)
May 03, 2019 4.033 4.200 4.001 4.060 26,000 -0.11(-2.64%)
May 02, 2019 4.150 4.220 4.085 4.170 31,439 -0.05(-1.18%)
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