Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
69,342.35 +1,612.77 (+2.38%) CMC Crypto 200
1,400.57 +69.97 (+5.26%)
Corvus Pharmaceuticals, Inc. (CRVS)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 2.3100 | 2.6300 | 2.3000 | 2.5800 | 2.5800 | 405,200 |
| 25 Jul 2024 | 2.1700 | 2.3300 | 2.1300 | 2.3100 | 2.3100 | 169,600 |
| 24 Jul 2024 | 2.2000 | 2.2500 | 2.1700 | 2.1700 | 2.1700 | 77,500 |
| 23 Jul 2024 | 2.2000 | 2.2700 | 2.1600 | 2.2300 | 2.2300 | 76,200 |
| 22 Jul 2024 | 2.1700 | 2.2000 | 2.1400 | 2.1600 | 2.1600 | 62,200 |
| 19 Jul 2024 | 2.1400 | 2.1900 | 2.1000 | 2.1800 | 2.1800 | 78,400 |
| 18 Jul 2024 | 2.1600 | 2.2700 | 2.1300 | 2.1400 | 2.1400 | 103,100 |
| 17 Jul 2024 | 2.3000 | 2.3100 | 2.1410 | 2.1700 | 2.1700 | 92,800 |
| 16 Jul 2024 | 2.0200 | 2.3300 | 2.0000 | 2.3300 | 2.3300 | 331,800 |
| 15 Jul 2024 | 2.0300 | 2.0800 | 1.9600 | 2.0000 | 2.0000 | 167,800 |
| 12 Jul 2024 | 1.9900 | 2.0650 | 1.9900 | 2.0500 | 2.0500 | 78,700 |
| 11 Jul 2024 | 1.9400 | 2.0400 | 1.9200 | 1.9800 | 1.9800 | 144,500 |
| 10 Jul 2024 | 1.8000 | 1.9200 | 1.7800 | 1.9000 | 1.9000 | 116,900 |
| 09 Jul 2024 | 1.8000 | 1.8600 | 1.7700 | 1.8100 | 1.8100 | 224,500 |
| 08 Jul 2024 | 1.8300 | 1.9000 | 1.8000 | 1.8100 | 1.8100 | 146,600 |
| 05 Jul 2024 | 1.8000 | 1.8490 | 1.7500 | 1.8200 | 1.8200 | 85,100 |
| 03 Jul 2024 | 1.8000 | 1.8400 | 1.7700 | 1.7800 | 1.7800 | 24,100 |
| 02 Jul 2024 | 1.9200 | 1.9200 | 1.7500 | 1.7800 | 1.7800 | 131,800 |
| 01 Jul 2024 | 1.8100 | 1.8900 | 1.7900 | 1.8500 | 1.8500 | 78,900 |
| 28 Jun 2024 | 1.8600 | 1.8800 | 1.7900 | 1.8200 | 1.8200 | 239,100 |
| 27 Jun 2024 | 2.0000 | 2.0000 | 1.8500 | 1.8700 | 1.8700 | 182,700 |
| 26 Jun 2024 | 1.7800 | 1.8600 | 1.7800 | 1.7900 | 1.7900 | 50,500 |
| 25 Jun 2024 | 1.8400 | 1.9000 | 1.7800 | 1.7800 | 1.7800 | 96,900 |
| 24 Jun 2024 | 1.8300 | 1.9200 | 1.8300 | 1.8300 | 1.8300 | 118,100 |
| 21 Jun 2024 | 1.9200 | 1.9500 | 1.7800 | 1.7800 | 1.7800 | 513,800 |
| 20 Jun 2024 | 1.8800 | 1.9600 | 1.8500 | 1.9100 | 1.9100 | 95,600 |
| 18 Jun 2024 | 1.8900 | 1.9900 | 1.8700 | 1.8700 | 1.8700 | 114,400 |
| 17 Jun 2024 | 2.0400 | 2.0400 | 1.8000 | 1.9300 | 1.9300 | 573,300 |
| 14 Jun 2024 | 2.1000 | 2.2000 | 1.9800 | 2.0400 | 2.0400 | 146,700 |
| 13 Jun 2024 | 2.2200 | 2.2200 | 2.0000 | 2.1200 | 2.1200 | 149,300 |
| 12 Jun 2024 | 2.1700 | 2.1950 | 2.0500 | 2.0700 | 2.0700 | 85,200 |
| 11 Jun 2024 | 2.1100 | 2.2000 | 2.0300 | 2.1400 | 2.1400 | 147,300 |
| 10 Jun 2024 | 2.0200 | 2.1500 | 1.9900 | 2.1000 | 2.1000 | 197,300 |
| 07 Jun 2024 | 2.0500 | 2.2000 | 2.0100 | 2.0300 | 2.0300 | 165,000 |
| 06 Jun 2024 | 2.2200 | 2.2200 | 2.0000 | 2.1000 | 2.1000 | 154,500 |
| 05 Jun 2024 | 2.1700 | 2.2800 | 2.1300 | 2.2200 | 2.2200 | 85,500 |
| 04 Jun 2024 | 2.2200 | 2.2400 | 2.1400 | 2.1600 | 2.1600 | 92,000 |
| 03 Jun 2024 | 2.1500 | 2.2400 | 2.0800 | 2.2100 | 2.2100 | 155,000 |
| 31 May 2024 | 2.1200 | 2.1900 | 2.0900 | 2.1600 | 2.1600 | 55,300 |
| 30 May 2024 | 2.1300 | 2.2000 | 2.1010 | 2.1100 | 2.1100 | 131,800 |
| 29 May 2024 | 1.9800 | 2.1500 | 1.9700 | 2.1000 | 2.1000 | 123,200 |
| 28 May 2024 | 2.0900 | 2.1000 | 1.9300 | 2.0200 | 2.0200 | 458,900 |
| 24 May 2024 | 2.0900 | 2.1100 | 2.0000 | 2.0600 | 2.0600 | 169,000 |
| 23 May 2024 | 2.0900 | 2.1550 | 1.9900 | 2.0700 | 2.0700 | 266,000 |
| 22 May 2024 | 2.1800 | 2.2400 | 2.1000 | 2.1400 | 2.1400 | 132,400 |
| 21 May 2024 | 2.2600 | 2.2900 | 2.1700 | 2.1800 | 2.1800 | 122,400 |
| 20 May 2024 | 2.3000 | 2.3500 | 2.1700 | 2.2800 | 2.2800 | 192,800 |
| 17 May 2024 | 2.1600 | 2.3400 | 2.1100 | 2.2900 | 2.2900 | 252,800 |
| 16 May 2024 | 2.2500 | 2.2700 | 2.1500 | 2.1900 | 2.1900 | 173,800 |
| 15 May 2024 | 2.2500 | 2.3500 | 2.1500 | 2.2200 | 2.2200 | 239,600 |
| 14 May 2024 | 2.1200 | 2.3200 | 2.0630 | 2.2600 | 2.2600 | 537,100 |
| 13 May 2024 | 2.1000 | 2.1600 | 2.0100 | 2.1100 | 2.1100 | 319,900 |
| 10 May 2024 | 2.0500 | 2.1700 | 1.9100 | 2.0800 | 2.0800 | 307,200 |
| 09 May 2024 | 2.1000 | 2.1900 | 1.9700 | 2.0300 | 2.0300 | 677,100 |
| 08 May 2024 | 1.8700 | 2.0000 | 1.8300 | 1.9600 | 1.9600 | 658,500 |
| 07 May 2024 | 1.8100 | 1.9400 | 1.4300 | 1.6800 | 1.6800 | 1,018,000 |
| 06 May 2024 | 2.0900 | 2.0900 | 1.8300 | 1.9100 | 1.9100 | 1,050,400 |
| 03 May 2024 | 1.8100 | 2.0800 | 1.7500 | 1.9200 | 1.9200 | 381,100 |
| 02 May 2024 | 1.7600 | 1.7800 | 1.6800 | 1.7300 | 1.7300 | 453,200 |
| 01 May 2024 | 1.5300 | 1.6470 | 1.5100 | 1.6100 | 1.6100 | 80,700 |
| 30 Apr 2024 | 1.6000 | 1.6000 | 1.5300 | 1.5500 | 1.5500 | 56,500 |
| 29 Apr 2024 | 1.4800 | 1.6100 | 1.4400 | 1.5800 | 1.5800 | 131,900 |
| 26 Apr 2024 | 1.5600 | 1.6190 | 1.4400 | 1.4500 | 1.4500 | 124,300 |
| 25 Apr 2024 | 1.4700 | 1.5200 | 1.4100 | 1.4800 | 1.4800 | 66,300 |
| 24 Apr 2024 | 1.6000 | 1.6000 | 1.4900 | 1.5100 | 1.5100 | 90,600 |
| 23 Apr 2024 | 1.4300 | 1.5700 | 1.4300 | 1.5300 | 1.5300 | 137,400 |
| 22 Apr 2024 | 1.3900 | 1.5000 | 1.3900 | 1.4400 | 1.4400 | 130,600 |
| 19 Apr 2024 | 1.4000 | 1.4400 | 1.3600 | 1.4000 | 1.4000 | 58,800 |
| 18 Apr 2024 | 1.3800 | 1.4500 | 1.3000 | 1.4100 | 1.4100 | 140,400 |
| 17 Apr 2024 | 1.5000 | 1.5100 | 1.3600 | 1.3600 | 1.3600 | 112,500 |
| 16 Apr 2024 | 1.4400 | 1.5100 | 1.3600 | 1.4700 | 1.4700 | 91,600 |
| 15 Apr 2024 | 1.5300 | 1.5360 | 1.4100 | 1.4700 | 1.4700 | 69,400 |
| 12 Apr 2024 | 1.6000 | 1.6210 | 1.5000 | 1.5300 | 1.5300 | 155,500 |
| 11 Apr 2024 | 1.6100 | 1.6100 | 1.5200 | 1.5600 | 1.5600 | 123,000 |
| 10 Apr 2024 | 1.6700 | 1.6700 | 1.4600 | 1.5100 | 1.5100 | 231,100 |
| 09 Apr 2024 | 1.7100 | 1.7800 | 1.6000 | 1.6300 | 1.6300 | 196,100 |
| 08 Apr 2024 | 1.7500 | 1.7900 | 1.6800 | 1.7100 | 1.7100 | 120,400 |
| 05 Apr 2024 | 1.6800 | 1.7800 | 1.6300 | 1.7500 | 1.7500 | 190,000 |
| 04 Apr 2024 | 1.7700 | 1.8500 | 1.6850 | 1.6900 | 1.6900 | 211,100 |
| 03 Apr 2024 | 1.8300 | 1.8600 | 1.7300 | 1.7500 | 1.7500 | 490,300 |
| 02 Apr 2024 | 1.8300 | 1.9380 | 1.7800 | 1.8600 | 1.8600 | 121,800 |
| 01 Apr 2024 | 1.7800 | 1.8900 | 1.7400 | 1.8600 | 1.8600 | 117,200 |
| 28 Mar 2024 | 1.7900 | 1.8500 | 1.7620 | 1.7800 | 1.7800 | 273,600 |
| 27 Mar 2024 | 1.7700 | 1.8500 | 1.7600 | 1.7900 | 1.7900 | 161,300 |
| 26 Mar 2024 | 1.7800 | 1.8700 | 1.7600 | 1.7600 | 1.7600 | 302,500 |
| 25 Mar 2024 | 1.8000 | 1.8350 | 1.7200 | 1.7600 | 1.7600 | 277,900 |
| 22 Mar 2024 | 1.8100 | 1.8800 | 1.7100 | 1.7900 | 1.7900 | 323,900 |
| 21 Mar 2024 | 1.9200 | 1.9500 | 1.7900 | 1.8400 | 1.8400 | 274,500 |
| 20 Mar 2024 | 1.9200 | 1.9790 | 1.8200 | 1.8500 | 1.8500 | 277,700 |
| 19 Mar 2024 | 1.9200 | 2.0000 | 1.9150 | 1.9600 | 1.9600 | 247,000 |
| 18 Mar 2024 | 1.9200 | 2.0000 | 1.9000 | 1.9000 | 1.9000 | 163,500 |
| 15 Mar 2024 | 1.8800 | 1.9900 | 1.8800 | 1.9000 | 1.9000 | 173,100 |
| 14 Mar 2024 | 2.0000 | 2.0100 | 1.8100 | 1.8800 | 1.8800 | 264,700 |
| 13 Mar 2024 | 2.0200 | 2.0820 | 2.0000 | 2.0000 | 2.0000 | 88,600 |
| 12 Mar 2024 | 1.9900 | 2.1000 | 1.8600 | 2.0200 | 2.0200 | 228,800 |
| 11 Mar 2024 | 2.1600 | 2.1850 | 1.9720 | 2.0100 | 2.0100 | 272,700 |
| 08 Mar 2024 | 2.3000 | 2.3400 | 2.1100 | 2.1200 | 2.1200 | 245,900 |
| 07 Mar 2024 | 2.1700 | 2.3400 | 2.0940 | 2.2800 | 2.2800 | 215,000 |
| 06 Mar 2024 | 2.1100 | 2.1900 | 2.0800 | 2.1500 | 2.1500 | 197,800 |
| 05 Mar 2024 | 2.1700 | 2.2000 | 2.0200 | 2.1100 | 2.1100 | 163,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.