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 | -1.57 | -16.2525879917 | 9.66 | 10 | 7.78 | 1198569 | 8.57937912 | CS |
| 4 | 0.94 | 13.1468531469 | 7.15 | 10 | 6.93 | 1107251 | 8.53442191 | CS |
| 12 | 3.79 | 88.1395348837 | 4.3 | 10 | 3.87 | 714896 | 7.16278918 | CS |
| 26 | 5.79 | 251.739130435 | 2.3 | 10 | 1.75 | 466828 | 5.95098161 | CS |
| 52 | 6.64 | 457.931034483 | 1.45 | 10 | 1.3 | 347950 | 4.64456219 | CS |
| 156 | 4.44 | 121.643835616 | 3.65 | 10 | 0.607 | 361766 | 2.82545876 | CS |
| 260 | 5.2 | 179.930795848 | 2.89 | 10 | 0.607 | 869334 | 4.78584667 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731972900 | 8.34 | 0.15 | 1.83 | 8.26 | 8.71 | 8.16 | 636972 |
| 1731713700 | 8.19 | -0.33 | -3.87 | 8.4 | 8.51 | 7.78 | 2348907 |
| 1731627300 | 8.52 | -0.35 | -3.95 | 8.94 | 9 | 7.89 | 1218417 |
| 1731540900 | 8.8699999 | 0.18 | 2.07 | 9.96 | 10 | 8.7899999 | 1272803 |
| 1731454500 | 8.69 | -0.87 | -9.10 | 9.4 | 9.7 | 8.67 | 668716 |
| 1731368100 | 9.56 | 0.11 | 1.16 | 9.63 | 9.9 | 9.28 | 574403 |
| 1731108900 | 9.45 | 0.65 | 7.39 | 8.71 | 9.61 | 8.6199999 | 754123 |
| 1731022500 | 8.8 | 0.02 | 0.23 | 8.67 | 9.1 | 8.43 | 1083121 |
| 1730936100 | 8.78 | -0.45 | -4.88 | 9.66 | 9.7 | 8.5 | 1610475 |
| 1730849700 | 9.23 | 0.21 | 2.33 | 8.93 | 9.44 | 8.8699999 | 1064429 |
| 1730763300 | 9.02 | -0.08 | -0.88 | 8.99 | 9.3699999 | 7.91 | 1390567 |
| 1730500500 | 9.1 | 0.26 | 2.94 | 8.91 | 9.28 | 8.82 | 653805 |
| 1730414100 | 8.84 | 0.04 | 0.45 | 8.72 | 9.025 | 8.51 | 538879 |
| 1730327700 | 8.8 | -0.09 | -1.01 | 9 | 9.19 | 8.55 | 734168 |
| 1730241300 | 8.89 | 0.25 | 2.89 | 8.61 | 8.96 | 8.45 | 641123 |
| 1730154900 | 8.64 | 0.33 | 3.97 | 8.65 | 9.08 | 8.51 | 1857508 |
| 1729895700 | 8.31 | 0.63 | 8.20 | 7.78 | 8.686 | 7.74 | 1617521 |
| 1729809300 | 7.68 | 0.12 | 1.59 | 7.64 | 8.18 | 7.57 | 1309144 |
| 1729722900 | 7.56 | -0.19 | -2.45 | 7.69 | 7.8156 | 7.03 | 1054746 |
| 1729636500 | 7.75 | 0.19 | 2.51 | 7.79 | 8.33 | 7.56 | 1572445 |
| 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 | 5.67 | 822609 |
| 1728599700 | 5.8099999 | -0.18 | -3.01 | 5.96 | 6.08 | 5.67 | 335021 |
| 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 | 350344 |
| 1728340500 | 5.5599999 | -0.08 | -1.42 | 5.64 | 5.689 | 5.41 | 217484 |
| 1728081300 | 5.64 | 0.38 | 7.22 | 5.32 | 5.85 | 5.32 | 264940 |
| 1727994900 | 5.26 | -0.02 | -0.38 | 5.29 | 5.625 | 5.2 | 405345 |
| 1727908500 | 5.28 | 0.19 | 3.73 | 5.01 | 5.3099999 | 4.8 | 355996 |
| 1727822100 | 5.09 | -0.19 | -3.60 | 5.37 | 5.3999 | 5.03 | 329628 |
| 1727735700 | 5.28 | 0.13 | 2.52 | 5.16 | 5.29 | 5.03 | 114462 |
| 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 |
| 1726871700 | 5.91 | 0.3 | 5.35 | 5.67 | 6.07 | 5.61 | 908283 |
| 1726785300 | 5.61 | 0.13 | 2.37 | 5.66 | 5.82 | 5.49 | 275961 |
| 1726698900 | 5.48 | -0.02 | -0.36 | 5.26 | 5.72 | 5.25 | 458234 |
| 1726612500 | 5.5 | -0.28 | -4.84 | 5.96 | 6.15 | 5.465 | 513035 |
| 1726526100 | 5.78 | 0.68 | 13.33 | 5.25 | 6.15 | 5.25 | 1689242 |
| 1726266900 | 5.1 | -0.03 | -0.58 | 5.19 | 5.2185 | 4.94 | 319485 |
| 1726180500 | 5.13 | 0.56 | 12.25 | 4.58 | 5.19 | 4.58 | 1392502 |
| 1726094100 | 4.57 | -0.07 | -1.40 | 4.54 | 4.87 | 4.4978 | 510008 |
| 1726007700 | 4.635 | 0.57 | 13.88 | 4.1 | 4.75 | 4.1 | 580577 |
| 1725921300 | 4.07 | 0.04 | 0.99 | 4.03 | 4.2 | 3.9992 | 148643 |
| 1725662100 | 4.03 | 0.03 | 0.75 | 4 | 4.08 | 3.9 | 209309 |
| 1725575700 | 4 | -0.06 | -1.48 | 4.08 | 4.15 | 3.92 | 318743 |
| 1725489300 | 4.0599999 | 0.02 | 0.50 | 4 | 4.215 | 3.97 | 213723 |
| 1725402900 | 4.04 | -0.44 | -9.82 | 4.45 | 4.6 | 3.9 | 491980 |
| 1725057300 | 4.48 | 0.34 | 8.21 | 4.2 | 4.75 | 4.1646 | 794291 |
| 1724970900 | 4.14 | 0.04 | 0.98 | 4.12 | 4.1963 | 3.99 | 192393 |
| 1724884500 | 4.1 | 0.03 | 0.74 | 4.04 | 4.18 | 3.91 | 293258 |
| 1724798100 | 4.07 | -0.06 | -1.45 | 4.0599999 | 4.15 | 3.97 | 188354 |
| 1724711700 | 4.13 | -0.17 | -3.95 | 4.3 | 4.35 | 3.87 | 336433 |
| 1724452500 | 4.3 | 0.16 | 3.86 | 4.2 | 4.3 | 4.0462999 | 231127 |
| 1724366100 | 4.14 | -0.01 | -0.24 | 4.13 | 4.25 | 4.11 | 199558 |
| 1724279700 | 4.15 | -0.05 | -1.19 | 4.22 | 4.2699999 | 4.12 | 239435 |
| 1724193300 | 4.2 | -0.03 | -0.71 | 4.25 | 4.3 | 4.046 | 657241 |
| 1724106900 | 4.23 | 0.13 | 3.17 | 3.97 | 4.24 | 3.96 | 480111 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
