Canada markets open in 1 hour 36 minutes

Corvus Pharmaceuticals, Inc. (CRVS)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
1.5500-0.0300 (-1.90%)
At close: 04:00PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 20241.60001.60001.53001.55001.550056,500
Apr 29, 20241.48001.61001.44001.58001.5800131,900
Apr 26, 20241.56001.61901.44001.45001.4500124,300
Apr 25, 20241.47001.52001.41001.48001.480066,300
Apr 24, 20241.60001.60001.49001.51001.510090,600
Apr 23, 20241.43001.57001.43001.53001.5300137,400
Apr 22, 20241.39001.50001.39001.44001.4400130,600
Apr 19, 20241.40001.44001.36001.40001.400058,800
Apr 18, 20241.38001.45001.30001.41001.4100140,400
Apr 17, 20241.50001.51001.36001.36001.3600112,500
Apr 16, 20241.44001.51001.36001.47001.470091,600
Apr 15, 20241.53001.53601.41001.47001.470069,400
Apr 12, 20241.60001.62101.50001.53001.5300155,500
Apr 11, 20241.61001.61001.52001.56001.5600123,000
Apr 10, 20241.67001.67001.46001.51001.5100231,100
Apr 09, 20241.71001.78001.60001.63001.6300196,100
Apr 08, 20241.75001.79001.68001.71001.7100120,400
Apr 05, 20241.68001.78001.63001.75001.7500190,000
Apr 04, 20241.77001.85001.68501.69001.6900211,100
Apr 03, 20241.83001.86001.73001.75001.7500490,300
Apr 02, 20241.83001.93801.78001.86001.8600121,800
Apr 01, 20241.78001.89001.74001.86001.8600117,200
Mar 28, 20241.79001.85001.76201.78001.7800273,600
Mar 27, 20241.77001.85001.76001.79001.7900161,300
Mar 26, 20241.78001.87001.76001.76001.7600302,500
Mar 25, 20241.80001.83501.72001.76001.7600277,900
Mar 22, 20241.81001.88001.71001.79001.7900323,900
Mar 21, 20241.92001.95001.79001.84001.8400274,500
Mar 20, 20241.92001.97901.82001.85001.8500277,700
Mar 19, 20241.92002.00001.91501.96001.9600247,000
Mar 18, 20241.92002.00001.90001.90001.9000163,500
Mar 15, 20241.88001.99001.88001.90001.9000173,100
Mar 14, 20242.00002.01001.81001.88001.8800264,700
Mar 13, 20242.02002.08202.00002.00002.000088,600
Mar 12, 20241.99002.10001.86002.02002.0200228,800
Mar 11, 20242.16002.18501.97202.01002.0100272,700
Mar 08, 20242.30002.34002.11002.12002.1200245,900
Mar 07, 20242.17002.34002.09402.28002.2800215,000
Mar 06, 20242.11002.19002.08002.15002.1500197,800
Mar 05, 20242.17002.20002.02002.11002.1100163,300
Mar 04, 20242.23002.29802.14002.16002.1600276,400
Mar 01, 20242.25002.28002.15002.18002.1800327,100
Feb 29, 20242.30002.39002.21002.24002.2400211,900
Feb 28, 20242.33002.40002.25002.30002.3000294,300
Feb 27, 20242.33002.45002.28002.36002.3600414,100
Feb 26, 20242.35002.37902.27002.30002.3000151,100
Feb 23, 20242.32002.41002.29002.35002.3500105,900
Feb 22, 20242.28002.40002.28002.31002.3100100,500
Feb 21, 20242.29002.32502.24002.30002.300067,000
Feb 20, 20242.38002.42602.20002.32002.3200202,800
Feb 16, 20242.34002.34202.22002.29002.2900206,700
Feb 15, 20242.16002.35002.12002.35002.3500311,500
Feb 14, 20242.26002.29002.18002.23002.2300142,700
Feb 13, 20242.25002.33002.17002.23002.2300194,900
Feb 12, 20242.22002.34002.19002.27002.2700296,400
Feb 09, 20242.18002.58002.08002.21502.21501,028,600
Feb 08, 20242.07002.07001.96002.00002.0000290,200
Feb 07, 20242.04002.10001.99002.07002.0700135,000
Feb 06, 20242.00002.05001.95002.04002.0400131,700
Feb 05, 20242.05002.10001.94002.01002.0100109,400
Feb 02, 20242.08002.12702.02502.10002.100047,500
Feb 01, 20242.00002.14802.00002.13002.130057,700
Jan 31, 20242.07002.16002.00002.00002.000049,100
Jan 30, 20242.12002.22002.07002.08002.080094,800
Jan 29, 20242.05002.15001.99002.14002.140071,500
Jan 26, 20242.08002.10002.00002.05002.050073,000
Jan 25, 20242.04002.08701.98702.05002.050079,900
Jan 24, 20242.10002.10002.01002.03002.030071,700
Jan 23, 20242.07002.13001.98002.04002.0400171,000
Jan 22, 20242.00002.09001.87002.05002.0500107,000
Jan 19, 20241.98002.08001.92001.99001.9900134,000
Jan 18, 20242.08002.08001.92001.99001.9900156,500
Jan 17, 20242.13002.13002.00002.05002.0500127,700
Jan 16, 20242.33002.33002.05002.08002.0800364,900
Jan 12, 20242.17002.36002.15002.34002.3400273,900
Jan 11, 20242.25002.26002.11002.16002.1600147,000
Jan 10, 20242.37002.37002.15002.22002.2200315,600
Jan 09, 20242.26002.42002.17002.41002.4100253,600
Jan 08, 20242.10002.32902.04002.25002.2500337,400
Jan 05, 20242.14002.17902.00002.06002.0600285,000
Jan 04, 20241.92002.27001.88002.11002.1100541,600
Jan 03, 20241.73001.89001.70001.87001.8700183,400
Jan 02, 20241.73001.78001.65001.76001.7600229,300
Dec 29, 20231.76001.78001.72601.76001.7600135,800
Dec 28, 20231.70001.78001.67001.74001.7400164,200
Dec 27, 20231.74001.76001.65001.72001.7200199,900
Dec 26, 20231.77001.77001.68001.72001.7200201,500
Dec 22, 20231.69001.84001.65001.70001.7000383,900
Dec 21, 20231.58001.70001.56301.66001.6600180,000
Dec 20, 20231.65001.67001.53001.56001.560094,300
Dec 19, 20231.51001.69001.51001.66001.6600174,300
Dec 18, 20231.50001.59001.42001.54001.5400195,800
Dec 15, 20231.56001.66001.50001.53001.5300151,300
Dec 14, 20231.57001.64001.46001.56001.5600371,600
Dec 13, 20231.50001.60001.44001.57001.5700238,800
Dec 12, 20231.60001.62101.42001.46001.4600336,700
Dec 11, 20231.91001.91001.52001.61001.6100550,000
Dec 08, 20231.75001.92001.71001.92001.9200337,200
Dec 07, 20231.67001.77001.60001.68001.6800168,800
Dec 06, 20231.71001.82001.62001.64001.6400230,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...