Skip to main content

Corvus Pharma Com (NQ: CRVS )

2.180 +0.040 (+1.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 2.140 2.190 2.100 2.180 78,413 +0.04(+1.87%)
Jul 18, 2024 2.160 2.270 2.130 2.140 103,080 -0.03(-1.38%)
Jul 17, 2024 2.300 2.310 2.141 2.170 92,921 -0.16(-6.87%)
Jul 16, 2024 2.020 2.330 2.000 2.330 331,869 +0.33(+16.50%)
Jul 15, 2024 2.030 2.080 1.960 2.000 167,754 -0.05(-2.44%)
Jul 12, 2024 1.990 2.065 1.990 2.050 78,764 +0.07(+3.54%)
Jul 11, 2024 1.940 2.040 1.920 1.980 144,122 +0.08(+4.21%)
Jul 10, 2024 1.800 1.920 1.780 1.900 116,931 +0.09(+4.97%)
Jul 09, 2024 1.800 1.860 1.770 1.810 224,475 +0.00(+0.00%)
Jul 08, 2024 1.830 1.900 1.800 1.810 146,634 -0.01(-0.55%)
Jul 05, 2024 1.800 1.849 1.750 1.820 85,145 +0.04(+2.25%)
Jul 03, 2024 1.800 1.840 1.770 1.780 24,068 +0.00(+0.00%)
Jul 02, 2024 1.920 1.920 1.750 1.780 131,835 -0.07(-3.78%)
Jul 01, 2024 1.810 1.890 1.790 1.850 78,903 +0.03(+1.65%)
Jun 28, 2024 1.860 1.880 1.790 1.820 239,076 -0.05(-2.67%)
Jun 27, 2024 2.000 2.000 1.850 1.870 182,692 +0.08(+4.47%)
Jun 26, 2024 1.780 1.859 1.780 1.790 50,509 +0.01(+0.56%)
Jun 25, 2024 1.840 1.900 1.780 1.780 96,939 -0.05(-2.73%)
Jun 24, 2024 1.830 1.920 1.830 1.830 118,136 +0.05(+2.81%)
Jun 21, 2024 1.920 1.950 1.780 1.780 513,962 -0.13(-6.81%)
Jun 20, 2024 1.880 1.960 1.850 1.910 94,552 +0.04(+2.14%)
Jun 18, 2024 1.890 1.990 1.870 1.870 114,366 -0.06(-3.11%)
Jun 17, 2024 2.040 2.040 1.800 1.930 573,345 -0.11(-5.39%)
Jun 14, 2024 2.100 2.200 1.980 2.040 146,683 -0.08(-3.77%)
Jun 13, 2024 2.220 2.220 2.000 2.120 149,330 +0.05(+2.42%)
Jun 12, 2024 2.170 2.195 2.050 2.070 85,405 -0.07(-3.27%)
Jun 11, 2024 2.110 2.200 2.030 2.140 147,273 +0.04(+1.90%)
Jun 10, 2024 2.020 2.150 1.990 2.100 197,459 +0.07(+3.45%)
Jun 07, 2024 2.050 2.200 2.010 2.030 164,972 -0.07(-3.33%)
Jun 06, 2024 2.220 2.220 2.000 2.100 154,536 -0.12(-5.41%)
Jun 05, 2024 2.170 2.280 2.130 2.220 85,566 +0.06(+2.78%)
Jun 04, 2024 2.220 2.240 2.140 2.160 91,965 -0.05(-2.26%)
Jun 03, 2024 2.150 2.240 2.080 2.210 154,959 +0.05(+2.31%)
May 31, 2024 2.120 2.190 2.090 2.160 55,304 +0.05(+2.37%)
May 30, 2024 2.130 2.200 2.101 2.110 132,142 +0.01(+0.48%)
May 29, 2024 1.980 2.150 1.970 2.100 123,165 +0.08(+3.96%)
May 28, 2024 2.090 2.100 1.930 2.020 458,882 -0.04(-1.94%)
May 24, 2024 2.090 2.110 2.000 2.060 169,009 -0.01(-0.48%)
May 23, 2024 2.090 2.155 1.990 2.070 260,547 -0.07(-3.27%)
May 22, 2024 2.180 2.240 2.100 2.140 132,364 -0.04(-1.83%)
May 21, 2024 2.260 2.290 2.170 2.180 122,571 -0.10(-4.39%)
May 20, 2024 2.300 2.350 2.170 2.280 192,818 -0.01(-0.44%)
May 17, 2024 2.160 2.340 2.110 2.290 252,758 +0.10(+4.57%)
May 16, 2024 2.250 2.270 2.150 2.190 173,760 -0.03(-1.35%)
May 15, 2024 2.250 2.350 2.150 2.220 237,557 -0.04(-1.77%)
May 14, 2024 2.120 2.320 2.063 2.260 537,051 +0.15(+7.11%)
May 13, 2024 2.100 2.160 2.010 2.110 316,999 +0.03(+1.44%)
May 10, 2024 2.050 2.170 1.910 2.080 307,162 +0.05(+2.46%)
May 09, 2024 2.100 2.190 1.970 2.030 675,649 +0.07(+3.57%)
May 08, 2024 1.870 2.000 1.830 1.960 648,724 +0.28(+16.67%)
May 07, 2024 1.810 1.940 1.430 1.680 1,016,864 -0.23(-12.04%)
May 06, 2024 2.090 2.090 1.830 1.910 1,048,801 -0.01(-0.52%)
May 03, 2024 1.810 2.080 1.750 1.920 381,059 +0.19(+10.98%)
May 02, 2024 1.760 1.780 1.680 1.730 453,242 +0.12(+7.45%)
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.