Singapore markets closed

Corvus Pharmaceuticals, Inc. (CRVS)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
1.7800-0.0100 (-0.56%)
At close: 04:00PM EDT
1.7807 +0.00 (+0.04%)
After hours: 04:15PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
23 Jan 20242.07002.13001.98002.04002.0400171,000
22 Jan 20242.00002.09001.87002.05002.0500107,000
19 Jan 20241.98002.08001.92001.99001.9900134,000
18 Jan 20242.08002.08001.92001.99001.9900156,500
17 Jan 20242.13002.13002.00002.05002.0500127,700
16 Jan 20242.33002.33002.05002.08002.0800364,900
12 Jan 20242.17002.36002.15002.34002.3400273,900
11 Jan 20242.25002.26002.11002.16002.1600147,000
10 Jan 20242.37002.37002.15002.22002.2200315,600
09 Jan 20242.26002.42002.17002.41002.4100253,600
08 Jan 20242.10002.32902.04002.25002.2500337,400
05 Jan 20242.14002.17902.00002.06002.0600285,000
04 Jan 20241.92002.27001.88002.11002.1100541,600
03 Jan 20241.73001.89001.70001.87001.8700183,400
02 Jan 20241.73001.78001.65001.76001.7600229,300
29 Dec 20231.76001.78001.72601.76001.7600135,800
28 Dec 20231.70001.78001.67001.74001.7400164,200
27 Dec 20231.74001.76001.65001.72001.7200199,900
26 Dec 20231.77001.77001.68001.72001.7200201,500
22 Dec 20231.69001.84001.65001.70001.7000383,900
21 Dec 20231.58001.70001.56301.66001.6600180,000
20 Dec 20231.65001.67001.53001.56001.560094,300
19 Dec 20231.51001.69001.51001.66001.6600174,300
18 Dec 20231.50001.59001.42001.54001.5400195,800
15 Dec 20231.56001.66001.50001.53001.5300151,300
14 Dec 20231.57001.64001.46001.56001.5600371,600
13 Dec 20231.50001.60001.44001.57001.5700238,800
12 Dec 20231.60001.62101.42001.46001.4600336,700
11 Dec 20231.91001.91001.52001.61001.6100550,000
08 Dec 20231.75001.92001.71001.92001.9200337,200
07 Dec 20231.67001.77001.60001.68001.6800168,800
06 Dec 20231.71001.82001.62001.64001.6400230,200
05 Dec 20231.61001.77001.58001.74001.7400309,800
04 Dec 20231.59001.65001.55001.62001.6200122,900
01 Dec 20231.52001.63001.47001.61001.6100114,000
30 Nov 20231.53001.62001.49301.53001.5300130,900
29 Nov 20231.49001.58001.45001.50001.500072,700
28 Nov 20231.49001.52001.45001.48001.480051,500
27 Nov 20231.50001.55001.45001.49001.4900191,500
24 Nov 20231.42001.51001.36001.46001.460057,800
22 Nov 20231.39001.46001.33001.41001.4100175,400
21 Nov 20231.48001.50501.38001.40001.4000136,600
20 Nov 20231.45001.53001.41001.50001.5000150,600
17 Nov 20231.37001.47001.35001.45001.4500109,600
16 Nov 20231.48001.51001.33001.38001.3800230,800
15 Nov 20231.50001.56001.48001.51001.5100105,900
14 Nov 20231.25001.58001.25001.48001.4800820,500
13 Nov 20231.39001.39001.23001.33001.3300190,100
10 Nov 20231.46001.48001.37001.39001.3900191,100
09 Nov 20231.61001.64001.37001.44001.4400500,200
08 Nov 20231.65001.65001.50001.60001.6000587,400
07 Nov 20231.50001.78001.48001.58001.5800691,600
06 Nov 20231.37001.50001.36001.48001.4800330,600
03 Nov 20231.33001.45001.21001.37001.3700363,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...