Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Corvus Pharma Com (NQ: CRVS )

2.080 +0.050 (+2.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2018 6.120 6.240 5.980 5.980 76,800 -0.11(-1.81%)
Nov 29, 2018 6.060 6.290 5.945 6.090 76,120 +0.01(+0.16%)
Nov 28, 2018 5.950 6.200 5.660 6.080 123,541 +0.13(+2.18%)
Nov 27, 2018 6.120 6.120 5.900 5.950 58,610 -0.29(-4.65%)
Nov 26, 2018 6.650 6.699 6.180 6.240 62,349 -0.36(-5.45%)
Nov 23, 2018 6.370 6.640 6.370 6.600 16,600 +0.11(+1.69%)
Nov 21, 2018 6.490 6.490 6.490 0 +0.09(+1.41%)
Nov 20, 2018 6.600 6.600 6.340 6.400 51,472 -0.26(-3.90%)
Nov 19, 2018 7.000 7.160 6.610 6.660 56,453 -0.32(-4.58%)
Nov 16, 2018 6.970 7.290 6.500 6.980 144,800 +0.01(+0.14%)
Nov 15, 2018 6.770 7.390 6.770 6.970 67,498 +0.16(+2.35%)
Nov 14, 2018 7.250 7.290 6.370 6.810 190,339 -0.44(-6.07%)
Nov 13, 2018 7.520 7.540 7.160 7.250 97,517 -0.26(-3.46%)
Nov 12, 2018 8.060 8.060 7.500 7.510 101,765 -0.40(-5.06%)
Nov 09, 2018 7.990 8.090 7.800 7.910 61,000 -0.08(-1.00%)
Nov 08, 2018 7.900 8.224 7.900 7.990 69,347 +0.09(+1.14%)
Nov 07, 2018 7.640 8.010 7.640 7.900 194,301 +0.33(+4.36%)
Nov 06, 2018 8.190 8.290 7.570 7.570 38,952 -0.63(-7.68%)
Nov 05, 2018 8.280 8.360 8.028 8.200 27,661 -0.05(-0.61%)
Nov 02, 2018 8.460 8.460 7.975 8.250 104,800 +0.05(+0.61%)
Nov 01, 2018 7.610 8.455 7.610 8.200 105,318 +0.61(+8.04%)
Oct 31, 2018 7.750 7.900 7.505 7.590 75,868 -0.04(-0.52%)
Oct 30, 2018 7.280 7.700 7.210 7.630 32,212 +0.33(+4.52%)
Oct 29, 2018 7.670 7.770 7.220 7.300 98,275 -0.22(-2.93%)
Oct 26, 2018 7.720 7.870 7.440 7.520 79,000 -0.33(-4.20%)
Oct 25, 2018 7.550 7.990 7.405 7.850 69,536 +0.36(+4.81%)
Oct 24, 2018 8.150 8.240 7.490 7.490 100,275 -0.66(-8.10%)
Oct 23, 2018 7.850 8.190 7.780 8.150 36,747 +0.18(+2.26%)
Oct 22, 2018 8.020 8.250 7.870 7.970 47,907 -0.02(-0.25%)
Oct 19, 2018 8.160 8.400 7.990 7.990 61,600 -0.17(-2.08%)
Oct 18, 2018 8.510 8.900 8.110 8.160 73,525 -0.47(-5.45%)
Oct 17, 2018 8.840 8.840 8.610 8.630 51,481 -0.26(-2.92%)
Oct 16, 2018 8.340 8.900 7.620 8.890 55,126 +0.59(+7.11%)
Oct 15, 2018 8.200 8.360 8.110 8.300 53,248 +0.10(+1.22%)
Oct 12, 2018 8.740 8.740 8.180 8.200 38,000 -0.42(-4.87%)
Oct 11, 2018 8.600 9.070 8.390 8.620 48,993 -0.03(-0.35%)
Oct 10, 2018 8.490 8.980 8.350 8.650 148,020 +0.14(+1.65%)
Oct 09, 2018 8.560 8.730 8.430 8.510 107,798 -0.06(-0.70%)
Oct 08, 2018 8.660 8.750 8.400 8.570 51,028 -0.09(-1.04%)
Oct 05, 2018 8.690 9.000 8.300 8.660 52,400 -0.01(-0.12%)
Oct 04, 2018 8.960 9.070 8.460 8.670 56,024 -0.27(-3.02%)
Oct 03, 2018 8.400 9.190 8.230 8.940 81,107 +0.58(+6.94%)
Oct 02, 2018 8.220 8.460 6.810 8.360 443,761 +0.14(+1.70%)
Oct 01, 2018 8.600 8.650 8.030 8.220 200,494 -0.36(-4.20%)
Sep 28, 2018 8.870 8.950 8.500 8.580 66,700 -0.29(-3.27%)
Sep 27, 2018 8.970 9.000 8.790 8.870 60,213 -0.12(-1.33%)
Sep 26, 2018 9.000 9.030 8.743 8.990 74,893 +0.29(+3.33%)
Sep 25, 2018 9.380 9.380 8.690 8.700 149,534 -0.15(-1.69%)
Sep 24, 2018 8.900 9.213 8.570 8.850 60,083 -0.01(-0.11%)
Sep 21, 2018 9.310 9.450 8.730 8.860 181,900 -0.56(-5.94%)
Sep 20, 2018 9.470 10.04 9.250 9.420 232,769 -0.02(-0.21%)
Sep 19, 2018 9.530 9.740 9.410 9.440 158,321 -0.09(-0.94%)
Sep 18, 2018 9.650 10.13 9.480 9.530 37,655 -0.12(-1.24%)
Sep 17, 2018 10.00 10.64 9.580 9.650 36,980 -0.37(-3.69%)
Sep 14, 2018 9.810 10.07 9.760 10.02 25,700 +0.18(+1.83%)
Sep 13, 2018 9.990 10.16 9.800 9.840 15,843 -0.12(-1.20%)
Sep 12, 2018 10.60 10.70 9.830 9.960 32,207 -0.62(-5.86%)
Sep 11, 2018 10.65 10.93 10.25 10.58 31,690 -0.07(-0.66%)
Sep 10, 2018 10.59 10.71 10.34 10.65 29,771 +0.19(+1.82%)
Sep 07, 2018 10.26 10.73 9.660 10.46 46,200 +0.18(+1.75%)
Sep 06, 2018 10.81 10.81 10.22 10.28 41,256 -0.52(-4.81%)
Sep 05, 2018 11.12 11.12 10.61 10.80 22,830 -0.28(-2.53%)
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.