CRVS - Corvus Pharmaceuticals, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20195.586.105.476.056.05257,800
Jul 18, 20195.386.165.215.615.61193,500
Jul 17, 20195.335.605.255.435.4388,100
Jul 16, 20196.106.305.405.415.41183,700
Jul 15, 20195.616.155.606.036.03237,800
Jul 12, 20195.535.645.405.615.61144,800
Jul 11, 20195.565.725.335.485.48206,500
Jul 10, 20195.625.785.155.605.60334,700
Jul 09, 20195.896.165.575.615.61188,400
Jul 08, 20196.416.715.555.965.96591,600
Jul 05, 20196.118.106.116.506.502,156,100
Jul 03, 20195.256.945.236.306.30736,900
Jul 02, 20194.205.104.155.025.02315,200
Jul 01, 20194.004.173.724.154.15218,700
Jun 28, 20193.463.913.283.743.741,546,600
Jun 27, 20193.333.443.233.393.39116,600
Jun 26, 20193.503.523.233.303.30213,300
Jun 25, 20193.463.623.423.423.4276,500
Jun 24, 20193.373.453.343.423.4260,700
Jun 21, 20193.583.683.353.363.3694,300
Jun 20, 20193.653.823.563.613.6151,000
Jun 19, 20193.773.873.593.603.6048,900
Jun 18, 20193.693.843.653.813.8157,500
Jun 17, 20193.423.663.393.633.6369,200
Jun 14, 20193.593.633.283.383.38125,500
Jun 13, 20193.553.683.363.643.6470,000
Jun 12, 20193.483.563.383.463.4680,200
Jun 11, 20193.733.873.413.473.47111,100
Jun 10, 20193.503.763.403.663.6665,300
Jun 07, 20193.433.463.293.413.41180,600
Jun 06, 20193.873.883.393.423.42100,200
Jun 05, 20194.134.133.853.873.8752,500
Jun 04, 20194.174.173.944.064.0663,000
Jun 03, 20194.464.473.893.993.99108,600
May 31, 20193.803.903.723.773.7772,200
May 30, 20193.873.953.803.843.8461,100
May 29, 20194.244.243.813.843.8481,500
May 28, 20194.014.153.893.903.9034,500
May 24, 20193.924.083.904.034.0336,500
May 23, 20193.963.993.883.903.9099,300
May 22, 20193.984.123.964.004.0056,100
May 21, 20193.974.183.904.014.0156,900
May 20, 20194.154.253.893.923.9260,900
May 17, 20194.114.184.004.104.1031,500
May 16, 20194.444.584.074.184.1847,800
May 15, 20194.314.574.084.444.4457,700
May 14, 20194.254.374.254.314.3157,700
May 13, 20194.434.504.104.224.2279,500
May 10, 20194.094.383.944.364.3661,600
May 09, 20194.054.113.914.114.1146,400
May 08, 20194.034.103.964.054.0537,300
May 07, 20194.304.304.024.044.0434,000
May 06, 20194.004.204.004.184.1822,700
May 03, 20194.034.204.004.064.0626,100
May 02, 20194.154.224.094.174.1731,400
May 01, 20194.284.284.084.224.2235,200
Apr 30, 20194.504.504.184.234.2346,300
Apr 29, 20194.524.754.344.474.4741,700
Apr 26, 20194.314.674.184.544.5483,200
Apr 25, 20194.604.624.214.334.3358,700
Apr 24, 20194.374.734.374.584.5896,600
Apr 23, 20194.204.354.104.334.3380,700
Apr 22, 20193.984.303.984.204.2094,700
Apr 18, 20193.863.983.773.953.9569,900
Apr 17, 20193.923.933.723.893.89168,200
Apr 16, 20193.853.903.823.863.8635,000
Apr 15, 20193.923.933.803.883.8870,700
Apr 12, 20193.893.983.883.923.9250,000
Apr 11, 20193.943.953.813.903.9091,700
Apr 10, 20193.804.023.803.943.9447,100
Apr 09, 20193.824.113.793.803.8075,700
Apr 08, 20193.963.963.803.813.8140,400
Apr 05, 20193.934.073.823.963.9676,800
Apr 04, 20193.964.093.803.893.89193,400
Apr 03, 20194.094.193.944.034.0335,000
Apr 02, 20194.034.153.974.034.0343,100
Apr 01, 20194.084.083.934.004.0053,600
Mar 29, 20193.964.193.964.024.02104,000
Mar 28, 20194.004.113.883.913.9169,000
Mar 27, 20194.064.113.954.004.0063,000
Mar 26, 20194.084.194.014.044.0430,100
Mar 25, 20194.014.133.934.074.0776,500
Mar 22, 20194.314.404.004.014.0186,600
Mar 21, 20194.424.584.364.404.4085,400
Mar 20, 20194.354.584.314.444.4447,700
Mar 19, 20194.304.544.184.354.3566,600
Mar 18, 20194.194.404.164.294.29148,300
Mar 15, 20194.204.424.104.184.18159,100
Mar 14, 20194.224.354.104.214.2192,300
Mar 13, 20194.074.314.034.234.23202,100
Mar 12, 20194.434.434.064.074.0798,400
Mar 11, 20194.374.444.194.444.4443,800
Mar 08, 20194.224.404.124.334.33104,600
Mar 07, 20194.364.393.994.184.18222,400
Mar 06, 20194.554.614.294.334.33148,000
Mar 05, 20194.744.804.554.564.5683,000
Mar 04, 20194.854.884.604.784.7835,400
Mar 01, 20194.914.914.224.834.83224,600
Feb 28, 20195.005.284.644.844.84128,100
Feb 27, 20194.455.444.414.974.97358,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...