CORV - Correvio Pharma Corp.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 07, 2020------
Jul 06, 2020------
Jul 02, 2020------
Jul 01, 2020------
Jun 30, 2020------
Jun 29, 2020------
Jun 26, 2020------
Jun 25, 2020------
Jun 24, 2020------
Jun 23, 2020------
Jun 22, 2020------
Jun 19, 2020------
Jun 18, 2020------
Jun 17, 2020------
Jun 16, 2020------
Jun 15, 2020------
Jun 12, 2020------
Jun 11, 2020------
Jun 10, 2020------
Jun 09, 2020------
Jun 08, 2020------
Jun 05, 2020------
Jun 04, 2020------
Jun 03, 2020------
Jun 02, 2020------
Jun 01, 20200.41990.41990.41990.41990.4199-
May 29, 20200.41990.41990.41990.41990.4199-
May 28, 20200.41990.41990.41990.41990.4199-
May 27, 20200.41990.41990.41990.41990.4199-
May 26, 20200.41600.42000.41600.41990.41993,759,129
May 22, 20200.41600.41890.41500.41650.41651,839,680
May 21, 20200.41560.41760.41550.41600.4160648,359
May 20, 20200.41550.41840.41550.41640.4164975,238
May 19, 20200.41490.41880.41490.41550.41551,395,563
May 18, 20200.41500.42000.41500.41910.41912,669,688
May 15, 20200.41850.41900.40370.41330.41332,737,573
May 14, 20200.39990.42870.39600.41830.41837,806,606
May 13, 20200.40100.41000.39610.40230.40232,480,619
May 12, 20200.40030.40800.40000.40600.40601,544,832
May 11, 20200.39020.40800.39000.40500.40501,882,634
May 08, 20200.39700.39700.38750.39460.39461,103,845
May 07, 20200.38910.39990.38250.39340.39342,277,122
May 06, 20200.39000.41000.38400.39900.39906,250,517
May 05, 20200.38620.39300.38260.38910.38911,547,139
May 04, 20200.39120.39490.38220.39010.39011,306,848
May 01, 20200.39080.39490.38500.39000.39002,013,620
Apr 30, 20200.38500.40000.38190.39000.39002,576,650
Apr 29, 20200.40200.40490.36320.39520.39525,015,271
Apr 28, 20200.41430.41430.40000.41000.41002,434,774
Apr 27, 20200.41500.41760.40600.41340.41342,597,031
Apr 24, 20200.40530.41400.40520.41250.41252,201,261
Apr 23, 20200.41000.41300.40120.40780.40782,136,360
Apr 22, 20200.41000.41050.39800.40120.40122,629,588
Apr 21, 20200.40550.41300.39000.40170.40172,217,230
Apr 20, 20200.39000.41900.39000.40200.40202,316,943
Apr 17, 20200.40000.40010.38400.39750.39753,058,455
Apr 16, 20200.38750.40500.38000.38990.38993,345,257
Apr 15, 20200.38160.38900.37100.38600.3860907,396
Apr 14, 20200.38250.39790.37500.38790.38791,959,258
Apr 13, 20200.37000.39480.36760.39020.39022,272,615
Apr 09, 20200.37200.37900.36110.37060.37061,348,333
Apr 08, 20200.37000.37000.36260.36800.3680983,806
Apr 07, 20200.36500.37790.36250.36880.36881,069,819
Apr 06, 20200.37000.37960.36040.37200.37201,439,284
Apr 03, 20200.37000.38000.36000.37130.37131,265,645
Apr 02, 20200.37220.37800.36000.37650.37651,706,791
Apr 01, 20200.38500.38700.37000.37600.37601,663,527
Mar 31, 20200.37000.39000.36100.38800.38804,221,045
Mar 30, 20200.37300.38000.35000.37210.37215,011,415
Mar 27, 20200.35100.36500.35000.35500.35501,684,761
Mar 26, 20200.35500.38880.35200.36800.36804,546,519
Mar 25, 20200.33360.36900.31810.36750.36757,592,794
Mar 24, 20200.33500.34490.32000.34000.34004,369,485
Mar 23, 20200.34000.36990.30930.34000.340010,640,856
Mar 20, 20200.33500.34900.33000.33800.33802,791,519
Mar 19, 20200.33180.34590.31730.32970.32973,836,804
Mar 18, 20200.32150.37000.31000.32300.32304,406,031
Mar 17, 20200.34800.35500.31300.32950.32956,193,974
Mar 16, 20200.37510.37700.33100.34510.345111,225,697
Mar 13, 20200.36610.37600.28000.31080.31085,545,921
Mar 12, 20200.37000.39120.33000.35770.35773,782,367
Mar 11, 20200.41000.44400.38000.39900.39906,727,037
Mar 10, 20200.48800.57850.40080.44130.441334,372,311
Mar 09, 20200.40500.42000.38000.38300.38305,153,362
Mar 06, 20200.49500.49700.44200.45710.45717,970,966
Mar 05, 20200.40460.51850.40000.50000.500023,615,242
Mar 04, 20200.38990.39950.35500.39950.39955,859,253
Mar 03, 20200.40240.40500.37560.38440.38446,489,302
Mar 02, 20200.45000.45000.38480.42800.428014,134,360
Feb 28, 20200.56100.60100.37480.46000.460054,373,335
Feb 27, 20200.33000.33690.28500.30500.30509,020,572
Feb 26, 20200.41900.42400.33100.34830.348312,485,408
Feb 25, 20200.52650.64890.34000.36000.360052,726,708
Feb 24, 20200.32000.52000.31000.47000.470042,436,280
Feb 21, 20200.28100.29980.27100.29170.29171,744,291
Feb 20, 20200.27120.29400.27100.27840.27842,069,631
Feb 19, 20200.30900.30900.25000.28050.28055,513,248
Feb 18, 20200.31000.31540.29500.29990.29991,396,166
Feb 14, 20200.31000.31900.21000.30950.30951,270,918
Feb 13, 20200.31990.32250.31000.31160.31161,243,273
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...