Financial News

Corvus Pharma Com (NQ: CRVS )

2.230 USD +0.050 (+2.29%)
Streaming Delayed Price Updated: 10:32 AM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 4.940 5.580 4.896 5.440 470,500 +0.55(+11.25%)
Dec 30, 2019 4.430 5.100 4.350 4.890 243,657 +0.46(+10.38%)
Dec 27, 2019 4.720 4.869 4.410 4.430 65,900 -0.32(-6.74%)
Dec 26, 2019 4.600 5.000 4.340 4.750 284,695 +0.18(+3.94%)
Dec 24, 2019 4.160 4.690 4.110 4.570 163,900 +0.39(+9.33%)
Dec 23, 2019 4.290 4.350 4.120 4.180 94,070 -0.11(-2.56%)
Dec 20, 2019 4.160 4.350 4.050 4.290 135,300 +0.06(+1.42%)
Dec 19, 2019 4.400 4.400 4.050 4.230 162,212 -0.12(-2.76%)
Dec 18, 2019 4.100 4.460 4.032 4.350 560,947 +0.29(+7.14%)
Dec 17, 2019 3.700 4.088 3.680 4.060 409,248 +0.39(+10.63%)
Dec 16, 2019 3.590 3.740 3.400 3.670 432,160 +0.14(+3.97%)
Dec 13, 2019 3.660 3.820 3.490 3.530 245,000 -0.01(-0.28%)
Dec 12, 2019 3.850 3.970 3.270 3.540 416,520 -0.29(-7.57%)
Dec 11, 2019 3.930 4.040 3.802 3.830 201,001 -0.13(-3.28%)
Dec 10, 2019 4.020 4.240 3.880 3.960 412,891 -0.09(-2.22%)
Dec 09, 2019 4.580 4.890 4.050 4.050 244,193 -0.25(-5.81%)
Dec 06, 2019 4.560 4.840 4.200 4.300 303,500 -0.26(-5.70%)
Dec 05, 2019 4.170 4.750 4.000 4.560 319,825 +0.44(+10.68%)
Dec 04, 2019 4.200 4.460 3.910 4.120 301,566 -0.35(-7.83%)
Dec 03, 2019 3.160 4.470 3.020 4.470 415,007 +1.30(+41.01%)
Dec 02, 2019 3.120 3.230 2.960 3.170 352,442 +0.12(+3.93%)
Nov 29, 2019 3.030 3.080 2.970 3.050 51,800 +0.02(+0.66%)
Nov 27, 2019 2.930 3.250 2.930 3.030 94,800 +0.11(+3.77%)
Nov 26, 2019 3.140 3.190 2.910 2.920 72,124 -0.23(-7.30%)
Nov 25, 2019 3.020 3.190 3.020 3.150 76,062 +0.13(+4.30%)
Nov 22, 2019 2.800 3.040 2.752 3.020 70,600 +0.22(+7.86%)
Nov 21, 2019 2.720 2.830 2.640 2.800 94,237 +0.10(+3.70%)
Nov 20, 2019 2.730 2.800 2.620 2.700 462,054 -0.04(-1.46%)
Nov 19, 2019 2.760 2.850 2.710 2.740 132,716 -0.03(-1.08%)
Nov 18, 2019 2.890 2.950 2.730 2.770 127,446 -0.12(-4.15%)
Nov 15, 2019 2.870 2.970 2.780 2.890 248,200 +0.26(+9.89%)
Nov 14, 2019 2.920 2.960 2.630 2.630 157,960 -0.30(-10.24%)
Nov 13, 2019 2.950 3.030 2.800 2.930 103,568 +0.02(+0.69%)
Nov 12, 2019 3.210 3.248 2.860 2.910 141,246 -0.30(-9.35%)
Nov 11, 2019 3.420 3.420 3.120 3.210 92,955 -0.24(-6.96%)
Nov 08, 2019 3.820 3.820 3.428 3.450 147,700 -0.35(-9.21%)
Nov 07, 2019 3.900 3.900 3.740 3.800 40,939 -0.02(-0.52%)
Nov 06, 2019 3.890 3.937 3.730 3.820 94,971 -0.04(-1.04%)
Nov 05, 2019 3.950 4.040 3.560 3.860 177,305 -0.03(-0.77%)
Nov 04, 2019 3.570 3.890 3.480 3.890 472,991 +0.43(+12.43%)
Nov 01, 2019 3.350 3.530 3.350 3.460 68,800 +0.13(+3.90%)
Oct 31, 2019 3.510 3.580 3.260 3.330 123,638 -0.16(-4.58%)
Oct 30, 2019 3.700 3.700 3.360 3.490 78,386 -0.05(-1.41%)
Oct 29, 2019 3.690 3.770 3.530 3.540 76,903 -0.12(-3.28%)
Oct 28, 2019 3.120 3.700 3.110 3.660 241,146 +0.55(+17.68%)
Oct 25, 2019 3.470 3.480 3.110 3.110 103,400 -0.39(-11.14%)
Oct 24, 2019 3.430 3.560 3.390 3.500 84,671 +0.07(+2.04%)
Oct 23, 2019 3.470 3.480 3.350 3.430 19,195 -0.07(-2.00%)
Oct 22, 2019 3.540 3.550 3.325 3.500 90,643 +0.00(+0.00%)
Oct 21, 2019 3.650 3.700 3.400 3.500 60,746 -0.14(-3.85%)
Oct 18, 2019 3.520 3.660 3.310 3.640 127,700 +0.12(+3.41%)
Oct 17, 2019 3.360 3.670 3.360 3.520 120,641 +0.19(+5.71%)
Oct 16, 2019 3.290 3.360 3.090 3.330 62,041 +0.07(+2.15%)
Oct 15, 2019 3.055 3.320 2.985 3.260 74,846 +0.26(+8.67%)
Oct 14, 2019 3.050 3.140 2.920 3.000 47,006 -0.05(-1.64%)
Oct 11, 2019 2.920 3.190 2.810 3.050 78,400 +0.15(+5.17%)
Oct 10, 2019 2.640 2.900 2.640 2.900 223,323 +0.30(+11.54%)
Oct 09, 2019 2.670 2.770 2.560 2.600 60,996 -0.06(-2.26%)
Oct 08, 2019 2.760 2.760 2.560 2.660 219,902 -0.10(-3.62%)
Oct 07, 2019 2.640 2.790 2.610 2.760 71,674 +0.12(+4.55%)
Oct 04, 2019 2.560 2.860 2.545 2.640 153,000 +0.08(+3.13%)
Oct 03, 2019 2.680 2.750 2.530 2.560 65,682 -0.12(-4.48%)
Oct 02, 2019 2.770 2.810 2.650 2.680 104,381 -0.08(-2.90%)
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