CORV - Correvio Pharma Corp.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20191.97002.10001.97002.04002.0400147,700
Aug 22, 20191.94002.01001.91001.99001.990090,900
Aug 21, 20191.95002.00001.92001.94001.940093,200
Aug 20, 20191.99002.10001.85001.93001.9300179,500
Aug 19, 20191.75002.05001.68002.00002.0000281,100
Aug 16, 20191.69001.78001.61001.76001.7600138,600
Aug 15, 20191.70001.77001.50001.68001.6800162,200
Aug 14, 20191.76001.77001.56001.68001.6800392,600
Aug 13, 20191.75001.82001.67001.72001.7200102,300
Aug 12, 20191.60001.84001.59001.72001.7200283,900
Aug 09, 20191.59001.64001.59001.61001.6100102,200
Aug 08, 20191.56001.65001.56001.60001.600039,600
Aug 07, 20191.60001.65001.43001.62001.6200172,800
Aug 06, 20191.55001.62001.54001.55001.550092,500
Aug 05, 20191.52001.59001.52001.55001.550046,000
Aug 02, 20191.67001.70001.55001.57001.5700690,700
Aug 01, 20191.78001.85001.78001.85001.850081,400
Jul 31, 20191.83001.86001.79001.83001.830022,000
Jul 30, 20191.85001.87001.73001.84001.8400126,400
Jul 29, 20191.94001.94001.85001.88001.880086,500
Jul 26, 20191.95001.95001.73001.90001.9000247,300
Jul 25, 20192.01002.01001.87001.95001.9500142,100
Jul 24, 20191.93001.93001.83001.90001.900035,300
Jul 23, 20191.91001.92001.81001.92001.920063,800
Jul 22, 20191.95001.95001.85001.91001.910017,900
Jul 19, 20191.90001.94001.88001.94001.9400138,100
Jul 18, 20191.95001.95001.84001.88001.880044,600
Jul 17, 20192.03002.03001.92001.95001.9500213,800
Jul 16, 20192.04002.06001.94002.04002.0400145,700
Jul 15, 20191.98002.07001.93001.95001.950050,200
Jul 12, 20192.03002.03001.94002.00002.000039,000
Jul 11, 20192.12002.13002.01002.03002.030037,300
Jul 10, 20192.25002.25002.10002.17002.170057,200
Jul 09, 20192.16002.22002.12002.16002.160029,800
Jul 08, 20192.33002.33002.08002.22002.220054,700
Jul 05, 20192.25002.34002.17002.33002.330065,000
Jul 03, 20191.98002.24001.98002.24002.2400110,700
Jul 02, 20192.10002.10001.92002.00002.0000278,900
Jul 01, 20192.13002.19002.07002.07002.070055,300
Jun 28, 20192.29002.29002.14002.16002.160050,300
Jun 27, 20192.27002.33002.24002.25002.2500816,800
Jun 26, 20192.40002.40002.29002.35002.350038,200
Jun 25, 20192.34002.39002.32002.39002.3900165,500
Jun 24, 20192.24002.39002.24002.31002.3100218,200
Jun 21, 20192.38002.40002.25002.29002.290047,200
Jun 20, 20192.45002.50002.36002.40002.400054,500
Jun 19, 20192.30002.45002.30002.44002.440036,600
Jun 18, 20192.28002.30002.20002.30002.300038,600
Jun 17, 20192.20002.24002.16002.24002.240010,500
Jun 14, 20192.30002.30002.17002.20002.200018,900
Jun 13, 20192.32002.32002.23002.24002.240047,500
Jun 12, 20192.20002.28002.20002.27002.270037,700
Jun 11, 20192.25002.26002.16002.20002.200015,500
Jun 10, 20192.22002.33002.21002.23002.23007,000
Jun 07, 20192.23002.28002.09002.20002.200036,700
Jun 06, 20192.17002.24002.17002.22002.220039,800
Jun 05, 20192.26002.26002.16002.19002.190094,100
Jun 04, 20192.26002.30002.20002.25002.250058,600
Jun 03, 20192.27002.34002.23002.26002.260042,700
May 31, 20192.16002.26002.00002.24002.24001,091,100
May 30, 20192.17002.21002.09002.17002.170045,800
May 29, 20192.25002.28001.92002.15002.1500210,300
May 28, 20192.29002.37002.21002.25002.250035,500
May 24, 20192.43002.46002.29002.30002.3000114,700
May 23, 20192.44002.49002.37002.42002.420042,600
May 22, 20192.51002.60002.43002.48002.480028,700
May 21, 20192.51002.52002.41002.52002.520042,600
May 20, 20192.53002.61002.45002.49002.490037,700
May 17, 20192.54002.73002.50002.52002.520084,500
May 16, 20192.75002.77002.60002.62002.620035,200
May 15, 20192.52002.75002.51002.75002.750023,200
May 14, 20192.52002.59002.51002.54002.540042,500
May 13, 20192.67002.79002.53002.61002.610029,300
May 10, 20192.87002.90002.74002.78002.780019,300
May 09, 20192.97002.97002.76002.82002.820074,600
May 08, 20192.85002.92002.67002.90002.9000159,300
May 07, 20192.63002.82002.63002.82002.820045,100
May 06, 20192.66002.70002.60002.70002.700015,100
May 03, 20192.55002.66002.53002.66002.6600111,700
May 02, 20192.51002.65002.45002.60002.6000102,100
May 01, 20192.40002.53002.35002.53002.530041,100
Apr 30, 20192.53002.53002.33002.39002.390076,200
Apr 29, 20192.58002.58002.37002.50002.5000156,400
Apr 26, 20192.61002.61002.49002.61002.610039,000
Apr 25, 20192.66002.69002.56002.62002.620081,500
Apr 24, 20192.74002.74002.63002.67002.670025,100
Apr 23, 20192.69002.75002.60002.67002.670027,500
Apr 22, 20192.66002.74002.63002.71002.710041,400
Apr 18, 20192.75002.77002.62002.70002.700050,100
Apr 17, 20192.87002.89002.62002.79002.790081,800
Apr 16, 20192.86002.95002.77002.85002.850046,900
Apr 15, 20192.95002.96002.70002.87002.8700123,500
Apr 12, 20192.80002.95002.70002.94002.940096,100
Apr 11, 20192.98002.98002.76002.83002.8300326,600
Apr 10, 20193.00003.04002.90002.98002.980053,600
Apr 09, 20192.95003.06002.95003.02003.020051,400
Apr 08, 20193.06003.08002.94003.02003.0200366,600
Apr 05, 20193.08003.10003.02003.09003.0900103,600
Apr 04, 20193.15003.15003.07003.10003.100037,900
Apr 03, 20193.13003.21003.03003.14003.140099,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...