Financial News

Corvus Pharma Com (NQ: CRVS )

6.800 USD -0.230 (-3.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 2.840 2.910 2.560 2.720 112,564 -0.15(-5.23%)
Jun 29, 2020 2.910 2.930 2.740 2.870 80,299 -0.01(-0.35%)
Jun 26, 2020 2.910 2.980 2.800 2.880 47,500 -0.10(-3.36%)
Jun 25, 2020 2.920 3.020 2.760 2.980 71,513 +0.06(+2.05%)
Jun 24, 2020 2.880 2.990 2.790 2.920 56,243 -0.01(-0.34%)
Jun 23, 2020 2.940 3.000 2.880 2.930 41,204 +0.02(+0.69%)
Jun 22, 2020 3.000 3.040 2.880 2.910 113,361 -0.07(-2.35%)
Jun 19, 2020 3.010 3.050 2.900 2.980 118,000 +0.05(+1.71%)
Jun 18, 2020 3.170 3.400 2.870 2.930 374,865 -0.28(-8.72%)
Jun 17, 2020 3.240 3.300 3.190 3.210 42,674 -0.02(-0.62%)
Jun 16, 2020 3.240 3.266 3.090 3.230 47,091 +0.06(+1.89%)
Jun 15, 2020 2.980 3.180 2.920 3.170 34,097 +0.07(+2.26%)
Jun 12, 2020 3.010 3.140 2.920 3.100 83,500 +0.24(+8.39%)
Jun 11, 2020 3.210 3.240 2.850 2.860 184,478 -0.41(-12.54%)
Jun 10, 2020 3.320 3.350 3.100 3.270 72,471 +0.00(+0.00%)
Jun 09, 2020 3.070 3.340 2.890 3.270 200,022 +0.14(+4.47%)
Jun 08, 2020 3.330 3.590 3.010 3.130 259,451 -0.15(-4.57%)
Jun 05, 2020 3.310 3.590 3.250 3.280 93,900 +0.02(+0.61%)
Jun 04, 2020 3.690 3.700 3.230 3.260 164,742 -0.44(-11.89%)
Jun 03, 2020 3.840 3.840 3.560 3.700 141,721 +0.10(+2.78%)
Jun 02, 2020 3.340 3.690 3.340 3.600 71,883 +0.30(+9.09%)
Jun 01, 2020 3.480 3.560 3.010 3.300 176,636 -0.15(-4.35%)
May 29, 2020 3.670 3.670 3.260 3.450 176,500 -0.21(-5.74%)
May 28, 2020 4.060 4.109 3.620 3.660 115,708 -0.39(-9.63%)
May 27, 2020 4.070 4.200 3.840 4.050 342,257 +0.35(+9.46%)
May 26, 2020 3.980 4.150 3.700 3.700 153,614 -0.27(-6.80%)
May 22, 2020 3.600 4.090 3.510 3.970 128,900 +0.34(+9.37%)
May 21, 2020 3.660 3.716 3.475 3.630 95,031 -0.02(-0.55%)
May 20, 2020 3.690 3.720 3.490 3.650 136,500 +0.15(+4.29%)
May 19, 2020 3.430 3.700 3.360 3.500 133,737 +0.06(+1.74%)
May 18, 2020 3.570 3.760 3.400 3.440 141,798 -0.07(-1.99%)
May 15, 2020 3.540 3.612 3.320 3.510 110,500 -0.02(-0.57%)
May 14, 2020 3.350 3.630 3.250 3.530 156,898 +0.06(+1.73%)
May 13, 2020 3.560 3.710 3.150 3.470 211,827 -0.09(-2.53%)
May 12, 2020 3.520 4.240 3.520 3.560 332,273 +0.10(+2.89%)
May 11, 2020 3.270 3.600 3.270 3.460 358,755 +0.21(+6.46%)
May 08, 2020 3.440 3.481 3.190 3.250 162,300 -0.10(-2.99%)
May 07, 2020 3.150 3.470 3.020 3.350 134,929 +0.26(+8.41%)
May 06, 2020 3.210 3.430 3.020 3.090 369,790 +0.06(+1.98%)
May 05, 2020 2.540 3.220 2.540 3.030 405,647 +0.56(+22.67%)
May 04, 2020 2.200 2.570 2.160 2.470 174,110 +0.32(+14.88%)
May 01, 2020 2.450 2.450 2.120 2.150 158,700 -0.28(-11.52%)
Apr 30, 2020 2.510 2.530 2.330 2.430 141,203 -0.10(-3.95%)
Apr 29, 2020 2.530 2.671 2.530 2.530 56,654 +0.00(+0.00%)
Apr 28, 2020 2.710 2.800 2.530 2.530 72,595 -0.18(-6.64%)
Apr 27, 2020 2.760 2.851 2.660 2.710 63,438 +0.03(+1.12%)
Apr 24, 2020 2.600 2.793 2.600 2.680 80,000 +0.08(+3.08%)
Apr 23, 2020 2.630 2.920 2.500 2.600 64,599 +0.00(+0.00%)
Apr 22, 2020 2.600 2.740 2.470 2.600 80,577 +0.05(+1.96%)
Apr 21, 2020 2.500 2.590 2.350 2.550 60,790 +0.05(+2.00%)
Apr 20, 2020 2.510 2.610 2.400 2.500 55,361 +0.06(+2.46%)
Apr 17, 2020 2.590 2.669 2.390 2.440 45,100 -0.06(-2.40%)
Apr 16, 2020 2.300 2.600 2.300 2.500 121,973 +0.17(+7.30%)
Apr 15, 2020 2.350 2.370 2.210 2.330 24,868 -0.07(-2.92%)
Apr 14, 2020 2.280 2.400 2.270 2.400 51,150 +0.13(+5.73%)
Apr 13, 2020 2.230 2.310 2.040 2.270 137,019 +0.04(+1.79%)
Apr 09, 2020 2.050 2.247 1.990 2.230 94,500 +0.21(+10.40%)
Apr 08, 2020 2.110 2.180 1.940 2.020 97,722 -0.06(-2.88%)
Apr 07, 2020 2.120 2.220 1.990 2.080 129,456 +0.03(+1.46%)
Apr 06, 2020 2.040 2.191 2.020 2.050 110,715 +0.04(+1.99%)
Apr 03, 2020 2.050 2.170 1.984 2.010 56,800 -0.04(-1.95%)
Apr 02, 2020 2.240 2.240 1.910 2.050 138,593 -0.17(-7.66%)
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