Corvus Pharmaceuticals Inc (CRVS)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.06 | -37.9182156134 | 8.07 | 8.22 | 3.77005 | 4138073 | 5.26352314 | CS |
| 4 | -3.94 | -44.0223463687 | 8.95 | 9.55 | 3.77005 | 1568351 | 6.35890248 | CS |
| 12 | -0.09 | -1.76470588235 | 5.1 | 10 | 3.77005 | 1089330 | 7.21129142 | CS |
| 26 | 3.13 | 166.489361702 | 1.88 | 10 | 1.75 | 702222 | 6.34384543 | CS |
| 52 | 3.36 | 203.636363636 | 1.65 | 10 | 1.3 | 466300 | 5.31965706 | CS |
| 156 | 2.35 | 88.3458646617 | 2.66 | 10 | 0.607 | 391798 | 3.24183752 | CS |
| 260 | 0.85 | 20.4326923077 | 4.16 | 10 | 0.607 | 899125 | 4.83864597 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 4.99 | -0.1 | -1.96 | 5.0599999 | 5.34 | 4.73 | 2572833 |
| 1734651300 | 5.09 | 0.39 | 8.30 | 4.5401 | 5.1 | 4.3000999 | 2383778 |
| 1734564900 | 4.7 | -2.69 | -36.40 | 5 | 5.2 | 3.77005 | 13898033 |
| 1734478500 | 7.39 | 0.49 | 7.10 | 6.57 | 7.44 | 6.55 | 1252596 |
| 1734392100 | 6.9 | -0.48 | -6.50 | 7.2899 | 7.4 | 6.88 | 1161414 |
| 1734132900 | 7.38 | -0.7 | -8.66 | 8.0825 | 8.22 | 7.29 | 1712978 |
| 1734046500 | 8.08 | -0.03 | -0.37 | 7.9655 | 8.33 | 7.9655 | 883466 |
| 1733960100 | 8.11 | 0.09 | 1.12 | 8.0414999 | 8.25 | 7.88 | 921426 |
| 1733873700 | 8.02 | -0.13 | -1.60 | 8.195 | 8.49 | 7.98 | 574663 |
| 1733787300 | 8.15 | -0.11 | -1.33 | 8.27 | 8.43 | 8 | 435521 |
| 1733528100 | 8.26 | 0.13 | 1.60 | 8.2582 | 8.49 | 7.9807 | 474034 |
| 1733441700 | 8.13 | 0.1 | 1.25 | 8.09 | 8.2899999 | 8 | 550659 |
| 1733355300 | 8.03 | -0.25 | -3.02 | 8.2 | 8.36 | 8.01 | 601816 |
| 1733268900 | 8.28 | 0.03 | 0.36 | 8.22 | 8.28 | 7.95 | 1112971 |
| 1733182500 | 8.25 | -0.84 | -9.24 | 9.0399999 | 9.16 | 8.2 | 837952 |
| 1732917840 | 9.09 | -0.33 | -3.50 | 9.5 | 9.55 | 9.09 | 316716 |
| 1732750500 | 9.42 | 0.69 | 7.90 | 8.735 | 9.5 | 8.63 | 384905 |
| 1732664100 | 8.73 | -0.2 | -2.24 | 9 | 9.25 | 8.6 | 393498 |
| 1732577700 | 8.93 | -0.02 | -0.22 | 9.045 | 9.3529 | 8.8699999 | 705529 |
| 1732318500 | 8.95 | 0.01 | 0.11 | 8.96 | 9.19 | 8.7899999 | 1174658 |
| 1732232100 | 8.94 | 0.7 | 8.50 | 8.24 | 9.05 | 8.0367 | 821885 |
| 1732145700 | 8.24 | -0.16 | -1.90 | 8.32 | 8.34 | 8.02 | 545087 |
| 1732059300 | 8.4 | 0.06 | 0.72 | 8.22 | 8.61 | 8.21 | 780714 |
| 1731972900 | 8.34 | 0.15 | 1.83 | 8.295 | 8.71 | 8.16 | 620775 |
| 1731713700 | 8.19 | -0.33 | -3.87 | 8.4074 | 8.51 | 7.78 | 2341412 |
| 1731627300 | 8.52 | -0.35 | -3.95 | 8.9 | 8.96 | 7.89 | 1203315 |
| 1731540900 | 8.8699999 | 0.18 | 2.07 | 9.8699999 | 10 | 8.7899999 | 1228051 |
| 1731454500 | 8.69 | -0.87 | -9.10 | 9.35 | 9.7 | 8.67 | 655372 |
| 1731368100 | 9.56 | 0.11 | 1.16 | 9.66 | 9.9 | 9.28 | 564697 |
| 1731108900 | 9.45 | 0.65 | 7.39 | 8.71 | 9.61 | 8.6199999 | 744513 |
| 1731022500 | 8.8 | 0.02 | 0.23 | 8.75 | 9.1 | 8.43 | 1069509 |
| 1730936100 | 8.78 | -0.45 | -4.88 | 9.575 | 9.65 | 8.5 | 1614005 |
| 1730849700 | 9.23 | 0.21 | 2.33 | 8.93 | 9.44 | 8.8699999 | 1064259 |
| 1730763300 | 9.02 | -0.08 | -0.88 | 8.99 | 9.3699999 | 7.91 | 1389411 |
| 1730500500 | 9.1 | 0.26 | 2.94 | 8.91 | 9.28 | 8.88 | 647546 |
| 1730414100 | 8.84 | 0.04 | 0.45 | 8.635 | 9.025 | 8.51 | 526457 |
| 1730327700 | 8.8 | -0.09 | -1.01 | 8.9149999 | 9.19 | 8.55 | 719646 |
| 1730241300 | 8.89 | 0.25 | 2.89 | 8.63 | 8.96 | 8.45 | 613981 |
| 1730154900 | 8.64 | 0.33 | 3.97 | 8.65 | 9.08 | 8.58 | 1777809 |
| 1729895700 | 8.31 | 0.63 | 8.20 | 7.78 | 8.686 | 7.74 | 1617521 |
| 1729809300 | 7.68 | 0.12 | 1.59 | 7.61 | 8.18 | 7.57 | 1300924 |
| 1729722900 | 7.56 | -0.19 | -2.45 | 7.744 | 7.8156 | 7.03 | 1049315 |
| 1729636500 | 7.75 | 0.19 | 2.51 | 7.91 | 8.33 | 7.56 | 1536939 |
| 1729550100 | 7.56 | 0.35 | 4.78 | 7.15 | 7.72 | 6.93 | 480333 |
| 1729290900 | 7.215 | 0 | 0.07 | 7.11 | 7.64 | 7.1 | 612546 |
| 1729204500 | 7.21 | -0.14 | -1.90 | 7.36 | 7.54 | 7.14 | 837384 |
| 1729118100 | 7.35 | 0.63 | 9.38 | 6.67 | 7.41 | 6.61 | 1557581 |
| 1729031700 | 6.72 | -0.07 | -1.03 | 6.84 | 6.85 | 6.3 | 700514 |
| 1728945300 | 6.79 | 0.46 | 7.27 | 6.33 | 6.98 | 6.32 | 796889 |
| 1728686100 | 6.33 | 0.52 | 8.95 | 5.71 | 6.4494999 | 5.6859 | 820543 |
| 1728599700 | 5.8099999 | -0.18 | -3.01 | 5.96 | 6.08 | 5.67 | 334345 |
| 1728513300 | 5.99 | 0.05 | 0.84 | 5.95 | 6.07 | 5.73 | 875055 |
| 1728426900 | 5.94 | 0.38 | 6.83 | 5.5599999 | 5.97 | 5.5 | 346130 |
| 1728340500 | 5.5599999 | -0.08 | -1.42 | 5.64 | 5.6569 | 5.41 | 216716 |
| 1728081300 | 5.64 | 0.38 | 7.22 | 5.4137 | 5.85 | 5.38 | 261570 |
| 1727994900 | 5.26 | -0.02 | -0.38 | 5.29 | 5.625 | 5.2 | 398566 |
| 1727908500 | 5.28 | 0.19 | 3.73 | 4.8771 | 5.3099999 | 4.8601 | 272899 |
| 1727822100 | 5.09 | -0.19 | -3.60 | 5.37 | 5.3999 | 5.03 | 312782 |
| 1727735520 | 5.28 | 0.13 | 2.52 | 5.11 | 5.29 | 5.03 | 108167 |
| 1727476500 | 5.15 | 0.06 | 1.18 | 5.1 | 5.2699999 | 5.0216 | 151391 |
| 1727390100 | 5.09 | -0.11 | -2.12 | 5.2 | 5.23 | 5.011 | 311032 |
| 1727303700 | 5.2 | 0.02 | 0.39 | 5.16 | 5.41 | 5.07 | 354585 |
| 1727217300 | 5.18 | -0.26 | -4.78 | 5.41 | 5.41 | 4.98 | 487868 |
| 1727130900 | 5.44 | -0.47 | -7.95 | 5.95 | 6.05 | 5.3099999 | 645096 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
