Corvus Pharma Com (NQ: CRVS )

8.940 +0.700 (+8.50%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 21, 2024 8.240 9.050 8.037 8.940 820,568 +0.70(+8.50%)
Nov 20, 2024 8.340 8.390 8.020 8.240 551,941 -0.16(-1.90%)
Nov 19, 2024 8.170 8.610 8.160 8.400 808,606 +0.06(+0.72%)
Nov 18, 2024 8.260 8.710 8.160 8.340 636,972 +0.15(+1.83%)
Nov 15, 2024 8.400 8.510 7.780 8.190 2,348,993 -0.33(-3.87%)
Nov 14, 2024 8.940 9.000 7.890 8.520 1,218,297 -0.35(-3.95%)
Nov 13, 2024 9.960 10.00 8.790 8.870 1,272,752 +0.18(+2.07%)
Nov 12, 2024 9.400 9.700 8.670 8.690 666,376 -0.87(-9.10%)
Nov 11, 2024 9.630 9.900 9.280 9.560 574,353 +0.11(+1.16%)
Nov 08, 2024 8.710 9.610 8.620 9.450 754,623 +0.65(+7.39%)
Nov 07, 2024 8.670 9.100 8.430 8.800 1,083,121 +0.02(+0.23%)
Nov 06, 2024 9.660 9.700 8.500 8.780 1,634,069 -0.45(-4.88%)
Nov 05, 2024 8.930 9.440 8.870 9.230 1,064,429 +0.21(+2.33%)
Nov 04, 2024 8.990 9.370 7.910 9.020 1,390,566 -0.08(-0.88%)
Nov 01, 2024 8.940 9.280 8.820 9.100 655,845 +0.26(+2.94%)
Oct 31, 2024 8.660 9.025 8.510 8.840 538,889 +0.04(+0.45%)
Oct 30, 2024 9.000 9.190 8.550 8.800 734,268 -0.09(-1.01%)
Oct 29, 2024 8.610 8.960 8.450 8.890 641,138 +0.25(+2.89%)
Oct 28, 2024 8.650 9.080 8.510 8.640 1,857,583 +0.33(+3.97%)
Oct 25, 2024 7.780 8.686 7.740 8.310 1,619,175 +0.63(+8.20%)
Oct 24, 2024 7.640 8.180 7.570 7.680 1,309,344 +0.12(+1.59%)
Oct 23, 2024 7.690 7.830 7.030 7.560 1,054,747 -0.19(-2.45%)
Oct 22, 2024 7.790 8.330 7.560 7.750 1,572,471 +0.19(+2.51%)
Oct 21, 2024 7.150 7.720 6.930 7.560 480,333 +0.35(+4.85%)
Oct 18, 2024 7.110 7.640 7.100 7.210 612,829 +0.00(+0.00%)
Oct 17, 2024 7.360 7.540 7.140 7.210 837,385 -0.14(-1.90%)
Oct 16, 2024 6.670 7.410 6.610 7.350 1,558,698 +0.63(+9.37%)
Oct 15, 2024 6.840 6.850 6.300 6.720 700,514 -0.07(-1.03%)
Oct 14, 2024 6.330 6.980 6.320 6.790 796,890 +0.46(+7.27%)
Oct 11, 2024 5.710 6.449 5.670 6.330 822,630 +0.52(+8.95%)
Oct 10, 2024 5.960 6.080 5.670 5.810 335,021 -0.18(-3.01%)
Oct 09, 2024 5.950 6.070 5.730 5.990 875,629 +0.05(+0.84%)
Oct 08, 2024 5.560 5.970 5.500 5.940 350,344 +0.38(+6.83%)
Oct 07, 2024 5.640 5.670 5.410 5.560 217,724 -0.08(-1.42%)
Oct 04, 2024 5.320 5.850 5.320 5.640 264,965 +0.38(+7.22%)
Oct 03, 2024 5.290 5.625 5.200 5.260 405,345 -0.02(-0.38%)
Oct 02, 2024 5.010 5.310 4.800 5.280 355,996 +0.19(+3.73%)
Oct 01, 2024 5.370 5.400 5.030 5.090 329,628 -0.19(-3.60%)
Sep 30, 2024 5.160 5.290 5.030 5.280 114,462 +0.13(+2.52%)
Sep 27, 2024 5.100 5.270 5.022 5.150 151,479 +0.06(+1.18%)
Sep 26, 2024 5.200 5.230 5.011 5.090 311,040 -0.11(-2.12%)
Sep 25, 2024 5.160 5.410 5.070 5.200 354,588 +0.02(+0.39%)
Sep 24, 2024 5.410 5.410 4.980 5.180 487,979 -0.26(-4.78%)
Sep 23, 2024 5.950 6.050 5.310 5.440 645,096 -0.47(-7.95%)
Sep 20, 2024 5.670 6.070 5.610 5.910 908,289 +0.30(+5.35%)
Sep 19, 2024 5.660 5.820 5.490 5.610 275,973 +0.13(+2.37%)
Sep 18, 2024 5.260 5.720 5.250 5.480 458,234 -0.02(-0.36%)
Sep 17, 2024 5.960 6.150 5.465 5.500 513,349 -0.28(-4.84%)
Sep 16, 2024 5.250 6.150 5.250 5.780 1,689,251 +0.68(+13.33%)
Sep 13, 2024 5.190 5.218 4.940 5.100 319,585 -0.03(-0.58%)
Sep 12, 2024 4.580 5.190 4.580 5.130 1,392,502 +0.56(+12.25%)
Sep 11, 2024 4.540 4.870 4.498 4.570 510,658 -0.06(-1.40%)
Sep 10, 2024 4.100 4.750 4.100 4.635 580,578 +0.56(+13.88%)
Sep 09, 2024 4.030 4.200 3.999 4.070 148,643 +0.04(+0.99%)
Sep 06, 2024 4.000 4.080 3.900 4.030 209,309 +0.03(+0.75%)
Sep 05, 2024 4.080 4.150 3.920 4.000 318,813 -0.06(-1.48%)
Sep 04, 2024 4.000 4.215 3.970 4.060 213,723 +0.02(+0.50%)
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.