Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Corvus Pharma Com (NQ: CRVS )

8.840 +0.040 (+0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 2.120 2.190 2.090 2.160 55,304 +0.05(+2.37%)
May 30, 2024 2.130 2.200 2.101 2.110 132,142 +0.01(+0.48%)
May 29, 2024 1.980 2.150 1.970 2.100 123,165 +0.08(+3.96%)
May 28, 2024 2.090 2.100 1.930 2.020 458,882 -0.04(-1.94%)
May 24, 2024 2.090 2.110 2.000 2.060 169,009 -0.01(-0.48%)
May 23, 2024 2.090 2.155 1.990 2.070 260,547 -0.07(-3.27%)
May 22, 2024 2.180 2.240 2.100 2.140 132,364 -0.04(-1.83%)
May 21, 2024 2.260 2.290 2.170 2.180 122,571 -0.10(-4.39%)
May 20, 2024 2.300 2.350 2.170 2.280 192,818 -0.01(-0.44%)
May 17, 2024 2.160 2.340 2.110 2.290 252,758 +0.10(+4.57%)
May 16, 2024 2.250 2.270 2.150 2.190 173,760 -0.03(-1.35%)
May 15, 2024 2.250 2.350 2.150 2.220 237,557 -0.04(-1.77%)
May 14, 2024 2.120 2.320 2.063 2.260 537,051 +0.15(+7.11%)
May 13, 2024 2.100 2.160 2.010 2.110 316,999 +0.03(+1.44%)
May 10, 2024 2.050 2.170 1.910 2.080 307,162 +0.05(+2.46%)
May 09, 2024 2.100 2.190 1.970 2.030 675,649 +0.07(+3.57%)
May 08, 2024 1.870 2.000 1.830 1.960 648,724 +0.28(+16.67%)
May 07, 2024 1.810 1.940 1.430 1.680 1,016,864 -0.23(-12.04%)
May 06, 2024 2.090 2.090 1.830 1.910 1,048,801 -0.01(-0.52%)
May 03, 2024 1.810 2.080 1.750 1.920 381,059 +0.19(+10.98%)
May 02, 2024 1.760 1.780 1.680 1.730 453,242 +0.12(+7.45%)
May 01, 2024 1.530 1.647 1.510 1.610 80,682 +0.06(+3.87%)
Apr 30, 2024 1.600 1.600 1.530 1.550 56,501 -0.03(-1.90%)
Apr 29, 2024 1.480 1.610 1.440 1.580 131,930 +0.13(+8.97%)
Apr 26, 2024 1.560 1.619 1.440 1.450 124,494 -0.03(-2.03%)
Apr 25, 2024 1.470 1.520 1.410 1.480 66,280 -0.03(-1.99%)
Apr 24, 2024 1.600 1.600 1.490 1.510 90,571 -0.02(-1.31%)
Apr 23, 2024 1.430 1.570 1.430 1.530 137,350 +0.09(+6.25%)
Apr 22, 2024 1.390 1.500 1.390 1.440 130,628 +0.04(+2.86%)
Apr 19, 2024 1.400 1.440 1.360 1.400 58,804 -0.01(-0.71%)
Apr 18, 2024 1.380 1.450 1.300 1.410 140,418 +0.05(+3.68%)
Apr 17, 2024 1.500 1.510 1.360 1.360 112,526 -0.11(-7.48%)
Apr 16, 2024 1.440 1.510 1.360 1.470 91,610 +0.00(+0.00%)
Apr 15, 2024 1.530 1.536 1.410 1.470 69,357 -0.06(-3.92%)
Apr 12, 2024 1.600 1.621 1.500 1.530 155,480 -0.03(-1.92%)
Apr 11, 2024 1.610 1.610 1.520 1.560 122,961 +0.05(+3.31%)
Apr 10, 2024 1.670 1.670 1.460 1.510 230,263 -0.12(-7.36%)
Apr 09, 2024 1.710 1.780 1.600 1.630 196,127 -0.08(-4.68%)
Apr 08, 2024 1.750 1.790 1.680 1.710 120,413 -0.04(-2.29%)
Apr 05, 2024 1.680 1.780 1.630 1.750 190,703 +0.06(+3.55%)
Apr 04, 2024 1.770 1.850 1.685 1.690 211,054 -0.06(-3.43%)
Apr 03, 2024 1.830 1.860 1.730 1.750 490,276 -0.11(-5.91%)
Apr 02, 2024 1.830 1.938 1.780 1.860 121,773 +0.00(+0.00%)
Apr 01, 2024 1.780 1.890 1.740 1.860 117,250 +0.08(+4.49%)
Mar 28, 2024 1.790 1.850 1.762 1.780 273,600 -0.01(-0.56%)
Mar 27, 2024 1.770 1.850 1.760 1.790 160,298 +0.03(+1.70%)
Mar 26, 2024 1.780 1.870 1.760 1.760 302,463 +0.00(+0.00%)
Mar 25, 2024 1.800 1.835 1.720 1.760 277,924 -0.03(-1.68%)
Mar 22, 2024 1.810 1.880 1.710 1.790 324,851 -0.05(-2.72%)
Mar 21, 2024 1.920 1.950 1.790 1.840 274,497 -0.01(-0.54%)
Mar 20, 2024 1.920 1.979 1.820 1.850 277,765 -0.11(-5.61%)
Mar 19, 2024 1.920 2.000 1.915 1.960 246,831 +0.06(+3.16%)
Mar 18, 2024 1.920 2.000 1.900 1.900 163,524 +0.00(+0.00%)
Mar 15, 2024 1.880 1.990 1.880 1.900 173,088 +0.02(+1.06%)
Mar 14, 2024 2.000 2.010 1.810 1.880 264,756 -0.12(-6.00%)
Mar 13, 2024 2.020 2.082 2.000 2.000 88,608 -0.02(-0.99%)
Mar 12, 2024 1.990 2.100 1.860 2.020 228,797 +0.01(+0.50%)
Mar 11, 2024 2.160 2.185 1.972 2.010 272,706 -0.11(-5.19%)
Mar 08, 2024 2.300 2.340 2.110 2.120 245,889 -0.16(-7.02%)
Mar 07, 2024 2.170 2.340 2.094 2.280 214,954 +0.13(+6.05%)
Mar 06, 2024 2.110 2.190 2.080 2.150 197,805 +0.04(+1.90%)
Mar 05, 2024 2.170 2.200 2.020 2.110 163,300 -0.05(-2.31%)
Mar 04, 2024 2.230 2.298 2.140 2.160 275,739 -0.02(-0.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.