CRVS - Corvus Pharmaceuticals, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 20193.86003.98003.77003.95003.950069,900
Apr 17, 20193.92003.93003.72003.89003.8900168,200
Apr 16, 20193.85003.90003.82003.86003.860035,000
Apr 15, 20193.92003.93003.80003.88003.880070,700
Apr 12, 20193.89003.98003.88003.92003.920050,000
Apr 11, 20193.94003.95003.81003.90003.900091,700
Apr 10, 20193.80004.02003.80003.94003.940047,100
Apr 09, 20193.82004.10703.79003.80003.800075,700
Apr 08, 20193.96003.96003.80003.81003.810040,400
Apr 05, 20193.93004.07503.82003.96003.960076,800
Apr 04, 20193.96004.09003.80003.89003.8900193,400
Apr 03, 20194.09004.19003.94004.03004.030035,000
Apr 02, 20194.03004.15003.97004.03004.030043,100
Apr 01, 20194.08004.08003.93004.00004.000053,600
Mar 29, 20193.96004.19003.96004.02004.0200104,000
Mar 28, 20194.00004.11003.88003.91003.910069,000
Mar 27, 20194.06004.11003.95004.00004.000063,000
Mar 26, 20194.08004.19004.01004.04004.040030,100
Mar 25, 20194.01004.13003.93504.07004.070076,500
Mar 22, 20194.31004.40004.00004.01004.010086,600
Mar 21, 20194.42004.57804.36004.40004.400085,400
Mar 20, 20194.35004.57704.31004.44004.440047,700
Mar 19, 20194.30004.54004.18004.35004.350066,600
Mar 18, 20194.19004.40004.16004.29004.2900148,300
Mar 15, 20194.20004.41904.10004.18004.1800159,100
Mar 14, 20194.22004.35004.10004.21004.210092,300
Mar 13, 20194.07004.31004.03004.23004.2300202,100
Mar 12, 20194.43004.43004.06004.07004.070098,400
Mar 11, 20194.37004.44004.19004.44004.440043,800
Mar 08, 20194.22004.40004.12004.33004.3300104,600
Mar 07, 20194.36004.39003.99004.18004.1800222,400
Mar 06, 20194.55004.61004.29004.33004.3300148,000
Mar 05, 20194.74004.80004.55004.56004.560083,000
Mar 04, 20194.85004.88104.60004.78004.780035,400
Mar 01, 20194.91004.91004.22004.83004.8300224,600
Feb 28, 20195.00005.28504.64004.84004.8400128,100
Feb 27, 20194.45005.44004.41004.97004.9700358,200
Feb 26, 20194.32204.46004.21004.42004.4200145,400
Feb 25, 20194.23004.42004.11004.35004.350050,500
Feb 22, 20193.94004.15003.94004.14004.140046,300
Feb 21, 20194.12004.28503.89003.91003.9100123,000
Feb 20, 20194.17504.26004.08004.19004.190081,100
Feb 19, 20194.13004.28004.05004.16004.160038,100
Feb 15, 20194.11004.31504.08004.13004.130032,600
Feb 14, 20194.23004.30004.07004.09004.090026,700
Feb 13, 20194.18004.31004.05004.27004.270033,800
Feb 12, 20194.15004.23004.03004.13004.130060,800
Feb 11, 20194.20004.51903.99704.16004.160033,500
Feb 08, 20194.17004.60003.96004.22004.220097,000
Feb 07, 20194.40004.51804.11004.25004.2500146,800
Feb 06, 20194.10004.49004.04004.45004.450064,700
Feb 05, 20194.18004.80504.15004.21004.210056,800
Feb 04, 20194.07004.27004.06004.16004.160082,200
Feb 01, 20194.07004.09004.00004.03004.030048,200
Jan 31, 20193.91004.03003.91003.99003.990043,900
Jan 30, 20193.89003.99003.75003.90003.900043,100
Jan 29, 20193.88004.00003.78003.83003.830061,500
Jan 28, 20193.97004.09003.79003.88003.880078,000
Jan 25, 20193.95004.43003.85003.99003.9900172,700
Jan 24, 20193.85003.95003.78003.86003.860076,700
Jan 23, 20193.85003.98003.55003.84003.8400273,800
Jan 22, 20194.08004.19003.61003.75003.7500146,300
Jan 18, 20194.06004.19004.02004.12004.120051,800
Jan 17, 20194.11004.13003.96004.04004.0400118,000
Jan 16, 20194.18004.30004.05004.14004.1400167,000
Jan 15, 20194.20004.29004.05004.17004.1700195,600
Jan 14, 20194.33004.44004.14004.18004.1800102,100
Jan 11, 20194.37004.44004.19004.34004.340028,300
Jan 10, 20194.32004.62004.29004.40004.400086,300
Jan 09, 20194.75004.75004.22004.32004.3200108,000
Jan 08, 20194.60004.83004.41504.74004.740071,700
Jan 07, 20194.37004.58004.07304.55004.550075,900
Jan 04, 20194.12004.42004.10504.33004.330061,600
Jan 03, 20194.26004.32003.83004.07004.070091,600
Jan 02, 20193.63004.38003.63004.27004.270073,000
Dec 31, 20183.61003.99003.45003.67003.6700262,500
Dec 28, 20183.30003.77003.30003.61003.6100246,400
Dec 27, 20183.36003.58003.29003.29003.2900368,800
Dec 26, 20183.86003.87003.22003.39003.3900356,300
Dec 24, 20184.12004.29003.64003.78003.780093,900
Dec 21, 20184.31004.44004.08004.12004.1200529,300
Dec 20, 20184.40004.52004.27004.30004.3000172,600
Dec 19, 20184.88005.56504.04004.39004.3900178,100
Dec 18, 20185.15005.27004.84004.87004.870089,300
Dec 17, 20185.19005.54005.03005.04005.040099,600
Dec 14, 20185.50005.56004.93005.26005.260047,600
Dec 13, 20186.01006.01005.47005.48005.480060,100
Dec 12, 20185.76006.01505.56005.94005.940051,800
Dec 11, 20185.89005.89005.38005.63005.6300110,400
Dec 10, 20185.86006.00005.67005.82005.820030,500
Dec 07, 20186.06006.66005.84005.89005.890060,400
Dec 06, 20185.90006.10005.83005.94005.940054,900
Dec 04, 20186.24006.32005.95005.98005.980090,700
Dec 03, 20186.07006.27005.93006.24006.240057,000
Nov 30, 20186.12006.24005.98005.98005.980076,900
Nov 29, 20186.06006.29005.94506.09006.090076,100
Nov 28, 20185.95006.20005.66006.08006.0800123,500
Nov 27, 20186.12006.12005.90005.95005.950058,600
Nov 26, 20186.65006.69906.18006.24006.240062,300
Nov 23, 20186.37006.64006.37006.60006.600016,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...