Corvus Pharma Com (NQ: CRVS )

1.780 -0.010 (-0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 1.790 1.850 1.762 1.780 273,600 -0.01(-0.56%)
Mar 27, 2024 1.770 1.850 1.760 1.790 160,298 +0.03(+1.70%)
Mar 26, 2024 1.780 1.870 1.760 1.760 302,463 +0.00(+0.00%)
Mar 25, 2024 1.800 1.835 1.720 1.760 277,924 -0.03(-1.68%)
Mar 22, 2024 1.810 1.880 1.710 1.790 324,851 -0.05(-2.72%)
Mar 21, 2024 1.920 1.950 1.790 1.840 274,497 -0.01(-0.54%)
Mar 20, 2024 1.920 1.979 1.820 1.850 277,765 -0.11(-5.61%)
Mar 19, 2024 1.920 2.000 1.915 1.960 246,831 +0.06(+3.16%)
Mar 18, 2024 1.920 2.000 1.900 1.900 163,524 +0.00(+0.00%)
Mar 15, 2024 1.880 1.990 1.880 1.900 173,088 +0.02(+1.06%)
Mar 14, 2024 2.000 2.010 1.810 1.880 264,756 -0.12(-6.00%)
Mar 13, 2024 2.020 2.082 2.000 2.000 88,608 -0.02(-0.99%)
Mar 12, 2024 1.990 2.100 1.860 2.020 228,797 +0.01(+0.50%)
Mar 11, 2024 2.160 2.185 1.972 2.010 272,706 -0.11(-5.19%)
Mar 08, 2024 2.300 2.340 2.110 2.120 245,889 -0.16(-7.02%)
Mar 07, 2024 2.170 2.340 2.094 2.280 214,954 +0.13(+6.05%)
Mar 06, 2024 2.110 2.190 2.080 2.150 197,805 +0.04(+1.90%)
Mar 05, 2024 2.170 2.200 2.020 2.110 163,300 -0.05(-2.31%)
Mar 04, 2024 2.230 2.298 2.140 2.160 275,739 -0.02(-0.92%)
Mar 01, 2024 2.250 2.280 2.150 2.180 347,269 -0.06(-2.68%)
Feb 29, 2024 2.300 2.390 2.210 2.240 211,929 -0.06(-2.61%)
Feb 28, 2024 2.330 2.400 2.250 2.300 294,288 -0.06(-2.54%)
Feb 27, 2024 2.330 2.450 2.280 2.360 414,125 +0.06(+2.61%)
Feb 26, 2024 2.350 2.378 2.270 2.300 151,132 -0.05(-2.13%)
Feb 23, 2024 2.320 2.410 2.290 2.350 105,888 +0.04(+1.73%)
Feb 22, 2024 2.280 2.400 2.280 2.310 99,444 +0.01(+0.43%)
Feb 21, 2024 2.290 2.325 2.240 2.300 66,776 -0.02(-0.86%)
Feb 20, 2024 2.380 2.426 2.210 2.320 202,815 +0.03(+1.31%)
Feb 16, 2024 2.340 2.342 2.220 2.290 206,720 -0.06(-2.55%)
Feb 15, 2024 2.160 2.350 2.120 2.350 310,997 +0.12(+5.38%)
Feb 14, 2024 2.260 2.290 2.180 2.230 142,670 +0.00(+0.00%)
Feb 13, 2024 2.250 2.330 2.170 2.230 194,886 -0.04(-1.76%)
Feb 12, 2024 2.220 2.340 2.190 2.270 296,387 +0.06(+2.48%)
Feb 09, 2024 2.180 2.580 2.080 2.215 1,028,565 +0.21(+10.75%)
Feb 08, 2024 2.070 2.070 1.960 2.000 270,198 -0.07(-3.38%)
Feb 07, 2024 2.040 2.100 1.990 2.070 134,562 +0.03(+1.47%)
Feb 06, 2024 2.000 2.050 1.950 2.040 131,708 +0.03(+1.49%)
Feb 05, 2024 2.050 2.100 1.940 2.010 109,350 -0.09(-4.29%)
Feb 02, 2024 2.080 2.127 2.025 2.100 47,492 -0.03(-1.41%)
Feb 01, 2024 2.000 2.148 2.000 2.130 57,657 +0.13(+6.50%)
Jan 31, 2024 2.070 2.160 2.000 2.000 49,085 -0.08(-3.85%)
Jan 30, 2024 2.120 2.220 2.070 2.080 94,785 -0.06(-2.80%)
Jan 29, 2024 2.050 2.150 1.990 2.140 71,461 +0.09(+4.39%)
Jan 26, 2024 2.080 2.100 2.000 2.050 73,012 +0.00(+0.00%)
Jan 25, 2024 2.040 2.087 1.987 2.050 79,924 +0.02(+0.99%)
Jan 24, 2024 2.100 2.100 2.010 2.030 71,369 -0.01(-0.49%)
Jan 23, 2024 2.070 2.130 1.980 2.040 171,652 -0.01(-0.49%)
Jan 22, 2024 2.000 2.090 1.870 2.050 107,022 +0.06(+3.02%)
Jan 19, 2024 1.980 2.080 1.920 1.990 134,028 +0.00(+0.00%)
Jan 18, 2024 2.080 2.080 1.920 1.990 156,466 -0.06(-2.93%)
Jan 17, 2024 2.130 2.130 2.000 2.050 127,707 -0.03(-1.44%)
Jan 16, 2024 2.330 2.330 2.050 2.080 364,255 -0.26(-11.11%)
Jan 12, 2024 2.170 2.360 2.150 2.340 274,591 +0.18(+8.33%)
Jan 11, 2024 2.250 2.260 2.110 2.160 146,973 -0.06(-2.70%)
Jan 10, 2024 2.370 2.370 2.150 2.220 314,620 -0.19(-7.88%)
Jan 09, 2024 2.260 2.420 2.170 2.410 253,574 +0.16(+7.11%)
Jan 08, 2024 2.100 2.329 2.040 2.250 337,433 +0.19(+9.22%)
Jan 05, 2024 2.140 2.179 2.000 2.060 285,193 -0.05(-2.37%)
Jan 04, 2024 1.920 2.270 1.880 2.110 541,124 +0.24(+12.83%)
Jan 03, 2024 1.730 1.890 1.700 1.870 183,381 +0.11(+6.25%)
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.