Stock Quote

Corvus Pharma Com (NQ: CRVS )

2.900 USD -0.040 (-1.36%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 2.920 2.950 2.860 2.900 258,400 -0.04(-1.36%)
Apr 08, 2021 2.950 3.000 2.900 2.940 235,854 -0.03(-1.01%)
Apr 07, 2021 3.080 3.100 2.960 2.970 225,122 -0.10(-3.26%)
Apr 06, 2021 3.060 3.120 3.040 3.070 159,565 +0.01(+0.33%)
Apr 05, 2021 3.120 3.150 3.000 3.060 434,179 -0.08(-2.55%)
Apr 01, 2021 3.090 3.160 3.060 3.140 256,200 +0.06(+1.95%)
Mar 31, 2021 2.950 3.080 2.910 3.080 254,159 +0.14(+4.76%)
Mar 30, 2021 2.920 3.050 2.830 2.940 186,828 +0.04(+1.38%)
Mar 29, 2021 3.050 3.050 2.840 2.900 436,475 -0.17(-5.54%)
Mar 26, 2021 3.220 3.220 2.960 3.070 312,500 -0.05(-1.60%)
Mar 25, 2021 2.860 3.190 2.810 3.120 509,033 +0.26(+9.09%)
Mar 24, 2021 3.100 3.120 2.840 2.860 702,659 -0.21(-6.84%)
Mar 23, 2021 3.230 3.250 3.010 3.070 412,944 -0.23(-6.97%)
Mar 22, 2021 3.150 3.300 3.110 3.300 335,234 +0.23(+7.49%)
Mar 19, 2021 3.150 3.290 3.070 3.070 879,400 -0.11(-3.46%)
Mar 18, 2021 3.270 3.370 3.140 3.180 495,859 -0.12(-3.64%)
Mar 17, 2021 3.130 3.390 3.060 3.300 527,183 +0.09(+2.80%)
Mar 16, 2021 3.300 3.480 3.200 3.210 1,250,170 -0.07(-2.13%)
Mar 15, 2021 3.240 3.350 3.230 3.280 348,058 +0.05(+1.55%)
Mar 12, 2021 3.230 3.270 3.150 3.230 265,300 -0.01(-0.31%)
Mar 11, 2021 3.150 3.310 3.070 3.240 428,585 +0.09(+2.86%)
Mar 10, 2021 3.130 3.230 3.060 3.150 323,472 +0.06(+1.94%)
Mar 09, 2021 2.850 3.140 2.850 3.090 564,992 +0.23(+8.04%)
Mar 08, 2021 2.910 2.970 2.830 2.860 930,161 -0.02(-0.69%)
Mar 05, 2021 2.910 2.950 2.550 2.880 1,205,600 -0.03(-1.03%)
Mar 04, 2021 3.190 3.210 2.820 2.910 1,554,655 -0.26(-8.20%)
Mar 03, 2021 3.280 3.340 3.130 3.170 823,226 -0.07(-2.16%)
Mar 02, 2021 3.400 3.440 3.200 3.240 1,351,427 -0.14(-4.14%)
Mar 01, 2021 3.610 3.650 3.350 3.380 1,403,880 -0.10(-2.87%)
Feb 26, 2021 3.580 3.690 3.310 3.480 1,746,200 -0.10(-2.79%)
Feb 25, 2021 3.770 3.790 3.520 3.580 1,595,227 -0.21(-5.54%)
Feb 24, 2021 3.990 4.110 3.750 3.790 1,510,331 -0.25(-6.19%)
Feb 23, 2021 3.910 4.130 3.540 4.040 2,545,185 -0.53(-11.60%)
Feb 22, 2021 3.950 4.580 3.890 4.570 7,000,311 +0.81(+21.54%)
Feb 19, 2021 3.820 3.840 3.642 3.760 1,758,200 +0.02(+0.53%)
Feb 18, 2021 3.700 3.930 3.600 3.740 3,191,116 +0.14(+3.89%)
Feb 17, 2021 3.630 3.650 3.460 3.600 2,156,864 -0.04(-1.10%)
Feb 16, 2021 3.610 3.710 3.560 3.640 4,454,310 +0.14(+4.00%)
Feb 12, 2021 3.510 3.650 3.480 3.500 4,944,000 -0.44(-11.17%)
Feb 11, 2021 4.240 4.320 3.880 3.940 600,860 -0.21(-5.06%)
Feb 10, 2021 4.680 4.710 4.030 4.150 1,042,311 -0.62(-13.00%)
Feb 09, 2021 4.260 5.080 4.130 4.770 2,386,162 +0.49(+11.45%)
Feb 08, 2021 4.100 4.290 4.100 4.280 243,283 +0.20(+4.90%)
Feb 05, 2021 4.090 4.100 3.910 4.080 280,400 -0.01(-0.24%)
Feb 04, 2021 4.270 4.470 3.990 4.090 873,593 -0.10(-2.39%)
Feb 03, 2021 4.280 4.280 4.080 4.190 330,779 +0.06(+1.45%)
Feb 02, 2021 4.060 4.300 3.880 4.130 993,936 +0.28(+7.27%)
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.