Mail

CRVS - Corvus Pharmaceuticals, Inc.

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 May 2023	2.7500	3.2400	2.7450	3.0900	3.0900	1,798,500
26 May 2023	2.8000	2.8660	2.5650	2.6000	2.6000	784,300
25 May 2023	3.0000	3.0090	2.7100	2.8000	2.8000	854,500
24 May 2023	3.0400	3.0800	2.9150	2.9500	2.9500	593,300
23 May 2023	3.3300	3.3700	3.0200	3.0800	3.0800	847,800
22 May 2023	3.1600	3.5300	3.1600	3.3700	3.3700	1,284,900
19 May 2023	3.2600	3.4300	2.8100	3.1900	3.1900	1,858,600
18 May 2023	3.3900	3.7000	2.9000	3.2500	3.2500	5,585,500
17 May 2023	2.5100	3.2900	2.5100	3.2400	3.2400	4,265,000
16 May 2023	2.6000	2.7500	2.1150	2.3700	2.3700	2,392,200
15 May 2023	2.2200	2.8000	2.2000	2.6000	2.6000	3,328,700
12 May 2023	2.0300	2.1800	1.9200	2.0500	2.0500	1,179,500
11 May 2023	1.6800	2.0800	1.6300	2.0300	2.0300	2,217,500
10 May 2023	1.3200	2.3400	1.3200	1.7100	1.7100	8,572,600
09 May 2023	1.3500	1.3500	1.2000	1.2950	1.2950	501,500
08 May 2023	1.2500	1.3000	1.1800	1.3000	1.3000	253,800
05 May 2023	1.1400	1.2390	1.1400	1.2000	1.2000	185,900
04 May 2023	1.1300	1.2250	1.0900	1.1500	1.1500	190,300
03 May 2023	1.0300	1.1700	1.0300	1.1300	1.1300	200,000
02 May 2023	1.1200	1.1600	1.0000	1.0300	1.0300	428,400
01 May 2023	1.1000	1.1500	1.1000	1.1100	1.1100	204,900
28 Apr 2023	1.1500	1.1700	1.0800	1.0800	1.0800	329,200
27 Apr 2023	1.0100	1.1600	1.0100	1.1400	1.1400	248,700
26 Apr 2023	0.9900	1.0250	0.9800	1.0250	1.0250	127,400
25 Apr 2023	1.0000	1.0300	0.9900	1.0100	1.0100	145,700
24 Apr 2023	1.0800	1.0900	0.9780	1.0000	1.0000	208,200
21 Apr 2023	1.0600	1.1000	1.0100	1.0600	1.0600	77,700
20 Apr 2023	1.0900	1.1200	1.0100	1.0500	1.0500	111,000
19 Apr 2023	1.1200	1.1200	1.0400	1.0900	1.0900	208,400
18 Apr 2023	1.0900	1.1900	1.0400	1.0700	1.0700	279,500
17 Apr 2023	1.0500	1.1500	1.0400	1.1100	1.1100	340,700
14 Apr 2023	1.0900	1.0900	0.9770	1.0400	1.0400	492,600
13 Apr 2023	1.1100	1.1100	1.0600	1.0850	1.0850	196,100
12 Apr 2023	1.2500	1.2750	1.0600	1.0650	1.0650	675,600
11 Apr 2023	1.2900	1.4200	1.2200	1.2400	1.2400	1,121,800
10 Apr 2023	1.1000	1.3500	1.0900	1.2500	1.2500	736,200
06 Apr 2023	0.9950	1.1000	0.9900	1.0800	1.0800	343,800
05 Apr 2023	1.0400	1.1800	0.9530	0.9980	0.9980	590,400
04 Apr 2023	1.0300	1.2700	1.0000	1.0800	1.0800	1,963,700
03 Apr 2023	0.8800	1.0000	0.7200	0.9950	0.9950	595,100
31 Mar 2023	0.7920	0.9300	0.7860	0.9100	0.9100	500,600
30 Mar 2023	0.7600	0.7960	0.7110	0.7940	0.7940	110,400
29 Mar 2023	0.6600	0.8300	0.6600	0.7220	0.7220	613,900
28 Mar 2023	0.6500	0.6610	0.6070	0.6480	0.6480	234,400
27 Mar 2023	0.6520	0.6900	0.6410	0.6500	0.6500	426,600
24 Mar 2023	0.6850	0.7000	0.6500	0.6800	0.6800	31,500
23 Mar 2023	0.7000	0.7000	0.6800	0.6800	0.6800	34,500
22 Mar 2023	0.6850	0.7050	0.6700	0.7050	0.7050	72,200
21 Mar 2023	0.6900	0.7100	0.6850	0.6850	0.6850	22,700
20 Mar 2023	0.7350	0.7350	0.6850	0.6850	0.6850	52,100
17 Mar 2023	0.7360	0.7470	0.6900	0.7350	0.7350	154,100
16 Mar 2023	0.7200	0.7370	0.7200	0.7370	0.7370	70,300
15 Mar 2023	0.7500	0.7500	0.7100	0.7200	0.7200	48,500
14 Mar 2023	0.6800	0.7300	0.6800	0.6820	0.6820	79,800
13 Mar 2023	0.6500	0.7200	0.6500	0.6820	0.6820	44,300
10 Mar 2023	0.7100	0.7400	0.6100	0.6500	0.6500	274,600
09 Mar 2023	0.7010	0.7490	0.7010	0.7100	0.7100	68,000
08 Mar 2023	0.7000	0.7500	0.6990	0.7310	0.7310	97,500
07 Mar 2023	0.7300	0.7500	0.6900	0.7050	0.7050	51,700
06 Mar 2023	0.7100	0.7600	0.7100	0.7300	0.7300	49,600
03 Mar 2023	0.7100	0.7300	0.6900	0.7100	0.7100	194,200
02 Mar 2023	0.7100	0.7100	0.6900	0.6960	0.6960	83,500
01 Mar 2023	0.7400	0.7500	0.6950	0.7200	0.7200	131,400
28 Feb 2023	0.7500	0.7590	0.7300	0.7300	0.7300	31,700
27 Feb 2023	0.7500	0.7600	0.7500	0.7580	0.7580	33,300
24 Feb 2023	0.7600	0.7700	0.7500	0.7510	0.7510	53,500
23 Feb 2023	0.7900	0.7900	0.7500	0.7530	0.7530	75,200
22 Feb 2023	0.7500	0.7900	0.7500	0.7900	0.7900	128,400
21 Feb 2023	0.8400	0.8450	0.7500	0.7660	0.7660	261,400
17 Feb 2023	0.7500	0.7900	0.7400	0.7500	0.7500	95,400
16 Feb 2023	0.8000	0.8000	0.7500	0.7550	0.7550	32,300
15 Feb 2023	0.7800	0.8000	0.7600	0.7700	0.7700	23,900
14 Feb 2023	0.7720	0.8000	0.7510	0.7600	0.7600	50,700
13 Feb 2023	0.8000	0.8400	0.7730	0.7890	0.7890	155,000
10 Feb 2023	0.8370	0.8400	0.8000	0.8000	0.8000	15,700
09 Feb 2023	0.8100	0.8500	0.8000	0.8100	0.8100	72,800
08 Feb 2023	0.8100	0.8530	0.8100	0.8100	0.8100	133,400
07 Feb 2023	0.8200	0.8660	0.8100	0.8200	0.8200	121,800
06 Feb 2023	0.8700	0.8700	0.8160	0.8250	0.8250	100,800
03 Feb 2023	0.8690	0.8690	0.8200	0.8640	0.8640	47,000
02 Feb 2023	0.8500	0.8790	0.8050	0.8410	0.8410	69,100
01 Feb 2023	0.8200	0.8480	0.8000	0.8260	0.8260	46,000
31 Jan 2023	0.8000	0.8240	0.8000	0.8200	0.8200	59,400
30 Jan 2023	0.8200	0.8280	0.8010	0.8100	0.8100	46,300
27 Jan 2023	0.8000	0.8400	0.8000	0.8280	0.8280	95,700
26 Jan 2023	0.8200	0.8390	0.8100	0.8300	0.8300	71,300
25 Jan 2023	0.7900	0.8300	0.7900	0.8030	0.8030	54,700
24 Jan 2023	0.8050	0.8400	0.7900	0.7900	0.7900	119,500
23 Jan 2023	0.8550	0.8550	0.7800	0.8000	0.8000	409,800
20 Jan 2023	0.8300	0.9100	0.8100	0.8740	0.8740	189,000
19 Jan 2023	0.9000	0.9000	0.8250	0.8500	0.8500	116,300
18 Jan 2023	0.8700	0.9370	0.8700	0.8850	0.8850	65,000
17 Jan 2023	0.8830	0.9350	0.8800	0.8850	0.8850	96,800
13 Jan 2023	0.8900	0.9150	0.8400	0.9100	0.9100	236,700
12 Jan 2023	0.8550	0.9000	0.8480	0.8960	0.8960	39,200
11 Jan 2023	0.8700	0.8930	0.8400	0.8480	0.8480	65,200
10 Jan 2023	0.8500	0.8700	0.8400	0.8660	0.8660	36,600
09 Jan 2023	0.8790	0.9200	0.8400	0.8500	0.8500	128,300
06 Jan 2023	0.8700	0.9200	0.8400	0.8590	0.8590	160,100
05 Jan 2023	0.9300	0.9400	0.8590	0.8600	0.8600	224,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...