Financial News

Corvus Pharma Com (NQ: CRVS )

2.870 USD +0.030 (+1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 2.240 2.386 1.990 2.110 50,306 -0.11(-4.95%)
Mar 30, 2020 2.410 2.535 2.190 2.220 48,956 -0.14(-5.93%)
Mar 27, 2020 2.191 2.455 2.160 2.360 72,800 +0.03(+1.29%)
Mar 26, 2020 2.290 2.383 2.120 2.330 58,333 +0.10(+4.48%)
Mar 25, 2020 2.110 2.360 2.010 2.230 111,924 +0.15(+7.21%)
Mar 24, 2020 2.030 2.180 1.990 2.080 93,121 +0.05(+2.46%)
Mar 23, 2020 2.340 2.400 2.010 2.030 86,027 -0.26(-11.35%)
Mar 20, 2020 2.080 2.500 2.030 2.290 123,800 +0.29(+14.50%)
Mar 19, 2020 1.850 2.130 1.780 2.000 153,399 +0.24(+13.64%)
Mar 18, 2020 1.900 2.000 1.730 1.760 102,339 -0.14(-7.37%)
Mar 17, 2020 1.750 2.100 1.730 1.900 111,422 +0.16(+9.20%)
Mar 16, 2020 2.280 2.320 1.010 1.740 306,217 -0.66(-27.50%)
Mar 13, 2020 2.440 2.660 2.330 2.400 226,300 -0.07(-2.83%)
Mar 12, 2020 2.500 2.600 2.420 2.470 155,224 -0.24(-8.86%)
Mar 11, 2020 2.850 2.890 2.510 2.710 354,757 -0.09(-3.21%)
Mar 10, 2020 3.020 3.402 2.750 2.800 554,683 +0.08(+2.94%)
Mar 09, 2020 2.900 3.060 2.660 2.720 194,277 -0.43(-13.65%)
Mar 06, 2020 3.600 3.600 3.060 3.150 330,900 -0.45(-12.38%)
Mar 05, 2020 3.790 3.790 3.454 3.595 171,946 -0.26(-6.87%)
Mar 04, 2020 3.300 3.870 3.280 3.860 145,903 +0.58(+17.68%)
Mar 03, 2020 3.210 3.333 3.130 3.280 104,730 +0.04(+1.23%)
Mar 02, 2020 3.430 3.430 3.130 3.240 121,934 -0.20(-5.81%)
Feb 28, 2020 3.200 3.450 3.100 3.440 158,800 +0.11(+3.30%)
Feb 27, 2020 3.600 3.680 3.240 3.330 210,458 -0.38(-10.24%)
Feb 26, 2020 3.750 3.900 3.570 3.710 79,422 -0.05(-1.33%)
Feb 25, 2020 4.000 4.090 3.610 3.760 226,840 -0.18(-4.57%)
Feb 24, 2020 4.000 4.000 3.750 3.940 177,678 -0.17(-4.14%)
Feb 21, 2020 4.560 4.560 4.095 4.110 203,900 -0.44(-9.67%)
Feb 20, 2020 4.270 4.620 4.130 4.550 160,297 +0.24(+5.57%)
Feb 19, 2020 4.350 4.470 4.300 4.310 84,391 -0.06(-1.37%)
Feb 18, 2020 4.360 4.450 4.121 4.370 113,646 +0.04(+0.92%)
Feb 14, 2020 4.370 4.455 4.105 4.330 240,500 -0.07(-1.59%)
Feb 13, 2020 4.500 4.500 3.750 4.400 456,993 -0.21(-4.56%)
Feb 12, 2020 5.100 5.100 4.550 4.610 354,287 -0.47(-9.25%)
Feb 11, 2020 4.990 5.130 4.910 5.080 111,634 +0.16(+3.25%)
Feb 10, 2020 4.860 5.030 4.730 4.920 167,386 +0.05(+1.03%)
Feb 07, 2020 5.210 5.210 4.790 4.870 158,700 -0.35(-6.70%)
Feb 06, 2020 4.850 5.590 4.850 5.220 184,958 +0.39(+8.07%)
Feb 05, 2020 5.400 5.590 4.710 4.830 321,006 -0.55(-10.22%)
Feb 04, 2020 5.860 5.900 5.350 5.380 251,619 -0.44(-7.56%)
Feb 03, 2020 5.620 5.990 5.540 5.820 174,428 +0.30(+5.43%)
Jan 31, 2020 5.500 5.790 5.340 5.520 90,300 +0.03(+0.55%)
Jan 30, 2020 5.840 5.896 5.430 5.490 113,627 -0.42(-7.11%)
Jan 29, 2020 6.050 6.240 5.890 5.910 110,462 -0.07(-1.17%)
Jan 28, 2020 5.640 6.090 5.630 5.980 177,494 +0.37(+6.60%)
Jan 27, 2020 5.540 5.820 5.210 5.610 218,172 -0.20(-3.44%)
Jan 24, 2020 5.930 6.300 5.410 5.810 115,100 -0.12(-2.02%)
Jan 23, 2020 5.890 5.960 5.620 5.930 112,572 +0.00(+0.00%)
Jan 22, 2020 6.000 6.080 5.740 5.930 205,806 -0.01(-0.17%)
Jan 21, 2020 5.860 6.350 5.556 5.940 295,082 +0.24(+4.21%)
Jan 17, 2020 5.430 5.888 5.311 5.700 227,500 +0.32(+5.95%)
Jan 16, 2020 5.150 5.465 5.037 5.380 133,452 +0.30(+5.91%)
Jan 15, 2020 4.520 5.100 4.400 5.080 309,079 +0.54(+11.89%)
Jan 14, 2020 4.570 4.730 4.530 4.540 74,859 -0.03(-0.66%)
Jan 13, 2020 5.200 5.210 4.520 4.570 178,922 -0.63(-12.12%)
Jan 10, 2020 5.080 5.205 4.992 5.200 159,400 +0.10(+1.96%)
Jan 09, 2020 4.760 5.100 4.570 5.100 245,944 +0.33(+6.92%)
Jan 08, 2020 4.780 4.910 4.604 4.770 67,729 -0.03(-0.63%)
Jan 07, 2020 4.540 4.910 4.480 4.800 115,861 +0.29(+6.43%)
Jan 06, 2020 4.600 4.730 4.416 4.510 161,190 -0.20(-4.25%)
Jan 03, 2020 4.970 4.984 4.670 4.710 108,300 -0.28(-5.61%)
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