Singapore markets closed

Corvus Pharmaceuticals, Inc. (CRVS)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
2.0400-0.0800 (-3.77%)
At close: 04:00PM EDT
2.0100 -0.03 (-1.47%)
After hours: 04:51PM EDT
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20242.10002.20001.98002.04002.0400146,700
13 Jun 20242.22002.22002.00002.12002.1200149,300
12 Jun 20242.17002.19502.05002.07002.070085,200
11 Jun 20242.11002.20002.03002.14002.1400147,300
10 Jun 20242.02002.15001.99002.10002.1000197,300
07 Jun 20242.05002.20002.01002.03002.0300165,000
06 Jun 20242.22002.22002.00002.10002.1000154,500
05 Jun 20242.17002.28002.13002.22002.220085,500
04 Jun 20242.22002.24002.14002.16002.160092,000
03 Jun 20242.15002.24002.08002.21002.2100155,000
31 May 20242.12002.19002.09002.16002.160055,300
30 May 20242.13002.20002.10102.11002.1100131,800
29 May 20241.98002.15001.97002.10002.1000123,200
28 May 20242.09002.10001.93002.02002.0200458,900
24 May 20242.09002.11002.00002.06002.0600169,000
23 May 20242.09002.15501.99002.07002.0700266,000
22 May 20242.18002.24002.10002.14002.1400132,400
21 May 20242.26002.29002.17002.18002.1800122,400
20 May 20242.30002.35002.17002.28002.2800192,800
17 May 20242.16002.34002.11002.29002.2900252,800
16 May 20242.25002.27002.15002.19002.1900173,800
15 May 20242.25002.35002.15002.22002.2200239,600
14 May 20242.12002.32002.06302.26002.2600537,100
13 May 20242.10002.16002.01002.11002.1100319,900
10 May 20242.05002.17001.91002.08002.0800307,200
09 May 20242.10002.19001.97002.03002.0300677,100
08 May 20241.87002.00001.83001.96001.9600658,500
07 May 20241.81001.94001.43001.68001.68001,018,000
06 May 20242.09002.09001.83001.91001.91001,050,400
03 May 20241.81002.08001.75001.92001.9200381,100
02 May 20241.76001.78001.68001.73001.7300453,200
01 May 20241.53001.64701.51001.61001.610080,700
30 Apr 20241.60001.60001.53001.55001.550056,500
29 Apr 20241.48001.61001.44001.58001.5800131,900
26 Apr 20241.56001.61901.44001.45001.4500124,300
25 Apr 20241.47001.52001.41001.48001.480066,300
24 Apr 20241.60001.60001.49001.51001.510090,600
23 Apr 20241.43001.57001.43001.53001.5300137,400
22 Apr 20241.39001.50001.39001.44001.4400130,600
19 Apr 20241.40001.44001.36001.40001.400058,800
18 Apr 20241.38001.45001.30001.41001.4100140,400
17 Apr 20241.50001.51001.36001.36001.3600112,500
16 Apr 20241.44001.51001.36001.47001.470091,600
15 Apr 20241.53001.53601.41001.47001.470069,400
12 Apr 20241.60001.62101.50001.53001.5300155,500
11 Apr 20241.61001.61001.52001.56001.5600123,000
10 Apr 20241.67001.67001.46001.51001.5100231,100
09 Apr 20241.71001.78001.60001.63001.6300196,100
08 Apr 20241.75001.79001.68001.71001.7100120,400
05 Apr 20241.68001.78001.63001.75001.7500190,000
04 Apr 20241.77001.85001.68501.69001.6900211,100
03 Apr 20241.83001.86001.73001.75001.7500490,300
02 Apr 20241.83001.93801.78001.86001.8600121,800
01 Apr 20241.78001.89001.74001.86001.8600117,200
28 Mar 20241.79001.85001.76201.78001.7800273,600
27 Mar 20241.77001.85001.76001.79001.7900161,300
26 Mar 20241.78001.87001.76001.76001.7600302,500
25 Mar 20241.80001.83501.72001.76001.7600277,900
22 Mar 20241.81001.88001.71001.79001.7900323,900
21 Mar 20241.92001.95001.79001.84001.8400274,500
20 Mar 20241.92001.97901.82001.85001.8500277,700
19 Mar 20241.92002.00001.91501.96001.9600247,000
18 Mar 20241.92002.00001.90001.90001.9000163,500
15 Mar 20241.88001.99001.88001.90001.9000173,100
14 Mar 20242.00002.01001.81001.88001.8800264,700
13 Mar 20242.02002.08202.00002.00002.000088,600
12 Mar 20241.99002.10001.86002.02002.0200228,800
11 Mar 20242.16002.18501.97202.01002.0100272,700
08 Mar 20242.30002.34002.11002.12002.1200245,900
07 Mar 20242.17002.34002.09402.28002.2800215,000
06 Mar 20242.11002.19002.08002.15002.1500197,800
05 Mar 20242.17002.20002.02002.11002.1100163,300
04 Mar 20242.23002.29802.14002.16002.1600276,400
01 Mar 20242.25002.28002.15002.18002.1800327,100
29 Feb 20242.30002.39002.21002.24002.2400211,900
28 Feb 20242.33002.40002.25002.30002.3000294,300
27 Feb 20242.33002.45002.28002.36002.3600414,100
26 Feb 20242.35002.37902.27002.30002.3000151,100
23 Feb 20242.32002.41002.29002.35002.3500105,900
22 Feb 20242.28002.40002.28002.31002.3100100,500
21 Feb 20242.29002.32502.24002.30002.300067,000
20 Feb 20242.38002.42602.20002.32002.3200202,800
16 Feb 20242.34002.34202.22002.29002.2900206,700
15 Feb 20242.16002.35002.12002.35002.3500311,500
14 Feb 20242.26002.29002.18002.23002.2300142,700
13 Feb 20242.25002.33002.17002.23002.2300194,900
12 Feb 20242.22002.34002.19002.27002.2700296,400
09 Feb 20242.18002.58002.08002.21502.21501,028,600
08 Feb 20242.07002.07001.96002.00002.0000290,200
07 Feb 20242.04002.10001.99002.07002.0700135,000
06 Feb 20242.00002.05001.95002.04002.0400131,700
05 Feb 20242.05002.10001.94002.01002.0100109,400
02 Feb 20242.08002.12702.02502.10002.100047,500
01 Feb 20242.00002.14802.00002.13002.130057,700
31 Jan 20242.07002.16002.00002.00002.000049,100
30 Jan 20242.12002.22002.07002.08002.080094,800
29 Jan 20242.05002.15001.99002.14002.140071,500
26 Jan 20242.08002.10002.00002.05002.050073,000
25 Jan 20242.04002.08701.98702.05002.050079,900
24 Jan 20242.10002.10002.01002.03002.030071,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...