Corvus Pharmaceuticals, Inc. (CRVS)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 1.6000 | 1.6000 | 1.5300 | 1.5500 | 1.5500 | 56,500 |
| 29 Apr 2024 | 1.4800 | 1.6100 | 1.4400 | 1.5800 | 1.5800 | 131,900 |
| 26 Apr 2024 | 1.5600 | 1.6190 | 1.4400 | 1.4500 | 1.4500 | 124,300 |
| 25 Apr 2024 | 1.4700 | 1.5200 | 1.4100 | 1.4800 | 1.4800 | 66,300 |
| 24 Apr 2024 | 1.6000 | 1.6000 | 1.4900 | 1.5100 | 1.5100 | 90,600 |
| 23 Apr 2024 | 1.4300 | 1.5700 | 1.4300 | 1.5300 | 1.5300 | 137,400 |
| 22 Apr 2024 | 1.3900 | 1.5000 | 1.3900 | 1.4400 | 1.4400 | 130,600 |
| 19 Apr 2024 | 1.4000 | 1.4400 | 1.3600 | 1.4000 | 1.4000 | 58,800 |
| 18 Apr 2024 | 1.3800 | 1.4500 | 1.3000 | 1.4100 | 1.4100 | 140,400 |
| 17 Apr 2024 | 1.5000 | 1.5100 | 1.3600 | 1.3600 | 1.3600 | 112,500 |
| 16 Apr 2024 | 1.4400 | 1.5100 | 1.3600 | 1.4700 | 1.4700 | 91,600 |
| 15 Apr 2024 | 1.5300 | 1.5360 | 1.4100 | 1.4700 | 1.4700 | 69,400 |
| 12 Apr 2024 | 1.6000 | 1.6210 | 1.5000 | 1.5300 | 1.5300 | 155,500 |
| 11 Apr 2024 | 1.6100 | 1.6100 | 1.5200 | 1.5600 | 1.5600 | 123,000 |
| 10 Apr 2024 | 1.6700 | 1.6700 | 1.4600 | 1.5100 | 1.5100 | 231,100 |
| 09 Apr 2024 | 1.7100 | 1.7800 | 1.6000 | 1.6300 | 1.6300 | 196,100 |
| 08 Apr 2024 | 1.7500 | 1.7900 | 1.6800 | 1.7100 | 1.7100 | 120,400 |
| 05 Apr 2024 | 1.6800 | 1.7800 | 1.6300 | 1.7500 | 1.7500 | 190,000 |
| 04 Apr 2024 | 1.7700 | 1.8500 | 1.6850 | 1.6900 | 1.6900 | 211,100 |
| 03 Apr 2024 | 1.8300 | 1.8600 | 1.7300 | 1.7500 | 1.7500 | 490,300 |
| 02 Apr 2024 | 1.8300 | 1.9380 | 1.7800 | 1.8600 | 1.8600 | 121,800 |
| 01 Apr 2024 | 1.7800 | 1.8900 | 1.7400 | 1.8600 | 1.8600 | 117,200 |
| 28 Mar 2024 | 1.7900 | 1.8500 | 1.7620 | 1.7800 | 1.7800 | 273,600 |
| 27 Mar 2024 | 1.7700 | 1.8500 | 1.7600 | 1.7900 | 1.7900 | 161,300 |
| 26 Mar 2024 | 1.7800 | 1.8700 | 1.7600 | 1.7600 | 1.7600 | 302,500 |
| 25 Mar 2024 | 1.8000 | 1.8350 | 1.7200 | 1.7600 | 1.7600 | 277,900 |
| 22 Mar 2024 | 1.8100 | 1.8800 | 1.7100 | 1.7900 | 1.7900 | 323,900 |
| 21 Mar 2024 | 1.9200 | 1.9500 | 1.7900 | 1.8400 | 1.8400 | 274,500 |
| 20 Mar 2024 | 1.9200 | 1.9790 | 1.8200 | 1.8500 | 1.8500 | 277,700 |
| 19 Mar 2024 | 1.9200 | 2.0000 | 1.9150 | 1.9600 | 1.9600 | 247,000 |
| 18 Mar 2024 | 1.9200 | 2.0000 | 1.9000 | 1.9000 | 1.9000 | 163,500 |
| 15 Mar 2024 | 1.8800 | 1.9900 | 1.8800 | 1.9000 | 1.9000 | 173,100 |
| 14 Mar 2024 | 2.0000 | 2.0100 | 1.8100 | 1.8800 | 1.8800 | 264,700 |
| 13 Mar 2024 | 2.0200 | 2.0820 | 2.0000 | 2.0000 | 2.0000 | 88,600 |
| 12 Mar 2024 | 1.9900 | 2.1000 | 1.8600 | 2.0200 | 2.0200 | 228,800 |
| 11 Mar 2024 | 2.1600 | 2.1850 | 1.9720 | 2.0100 | 2.0100 | 272,700 |
| 08 Mar 2024 | 2.3000 | 2.3400 | 2.1100 | 2.1200 | 2.1200 | 245,900 |
| 07 Mar 2024 | 2.1700 | 2.3400 | 2.0940 | 2.2800 | 2.2800 | 215,000 |
| 06 Mar 2024 | 2.1100 | 2.1900 | 2.0800 | 2.1500 | 2.1500 | 197,800 |
| 05 Mar 2024 | 2.1700 | 2.2000 | 2.0200 | 2.1100 | 2.1100 | 163,300 |
| 04 Mar 2024 | 2.2300 | 2.2980 | 2.1400 | 2.1600 | 2.1600 | 276,400 |
| 01 Mar 2024 | 2.2500 | 2.2800 | 2.1500 | 2.1800 | 2.1800 | 327,100 |
| 29 Feb 2024 | 2.3000 | 2.3900 | 2.2100 | 2.2400 | 2.2400 | 211,900 |
| 28 Feb 2024 | 2.3300 | 2.4000 | 2.2500 | 2.3000 | 2.3000 | 294,300 |
| 27 Feb 2024 | 2.3300 | 2.4500 | 2.2800 | 2.3600 | 2.3600 | 414,100 |
| 26 Feb 2024 | 2.3500 | 2.3790 | 2.2700 | 2.3000 | 2.3000 | 151,100 |
| 23 Feb 2024 | 2.3200 | 2.4100 | 2.2900 | 2.3500 | 2.3500 | 105,900 |
| 22 Feb 2024 | 2.2800 | 2.4000 | 2.2800 | 2.3100 | 2.3100 | 100,500 |
| 21 Feb 2024 | 2.2900 | 2.3250 | 2.2400 | 2.3000 | 2.3000 | 67,000 |
| 20 Feb 2024 | 2.3800 | 2.4260 | 2.2000 | 2.3200 | 2.3200 | 202,800 |
| 16 Feb 2024 | 2.3400 | 2.3420 | 2.2200 | 2.2900 | 2.2900 | 206,700 |
| 15 Feb 2024 | 2.1600 | 2.3500 | 2.1200 | 2.3500 | 2.3500 | 311,500 |
| 14 Feb 2024 | 2.2600 | 2.2900 | 2.1800 | 2.2300 | 2.2300 | 142,700 |
| 13 Feb 2024 | 2.2500 | 2.3300 | 2.1700 | 2.2300 | 2.2300 | 194,900 |
| 12 Feb 2024 | 2.2200 | 2.3400 | 2.1900 | 2.2700 | 2.2700 | 296,400 |
| 09 Feb 2024 | 2.1800 | 2.5800 | 2.0800 | 2.2150 | 2.2150 | 1,028,600 |
| 08 Feb 2024 | 2.0700 | 2.0700 | 1.9600 | 2.0000 | 2.0000 | 290,200 |
| 07 Feb 2024 | 2.0400 | 2.1000 | 1.9900 | 2.0700 | 2.0700 | 135,000 |
| 06 Feb 2024 | 2.0000 | 2.0500 | 1.9500 | 2.0400 | 2.0400 | 131,700 |
| 05 Feb 2024 | 2.0500 | 2.1000 | 1.9400 | 2.0100 | 2.0100 | 109,400 |
| 02 Feb 2024 | 2.0800 | 2.1270 | 2.0250 | 2.1000 | 2.1000 | 47,500 |
| 01 Feb 2024 | 2.0000 | 2.1480 | 2.0000 | 2.1300 | 2.1300 | 57,700 |
| 31 Jan 2024 | 2.0700 | 2.1600 | 2.0000 | 2.0000 | 2.0000 | 49,100 |
| 30 Jan 2024 | 2.1200 | 2.2200 | 2.0700 | 2.0800 | 2.0800 | 94,800 |
| 29 Jan 2024 | 2.0500 | 2.1500 | 1.9900 | 2.1400 | 2.1400 | 71,500 |
| 26 Jan 2024 | 2.0800 | 2.1000 | 2.0000 | 2.0500 | 2.0500 | 73,000 |
| 25 Jan 2024 | 2.0400 | 2.0870 | 1.9870 | 2.0500 | 2.0500 | 79,900 |
| 24 Jan 2024 | 2.1000 | 2.1000 | 2.0100 | 2.0300 | 2.0300 | 71,700 |
| 23 Jan 2024 | 2.0700 | 2.1300 | 1.9800 | 2.0400 | 2.0400 | 171,000 |
| 22 Jan 2024 | 2.0000 | 2.0900 | 1.8700 | 2.0500 | 2.0500 | 107,000 |
| 19 Jan 2024 | 1.9800 | 2.0800 | 1.9200 | 1.9900 | 1.9900 | 134,000 |
| 18 Jan 2024 | 2.0800 | 2.0800 | 1.9200 | 1.9900 | 1.9900 | 156,500 |
| 17 Jan 2024 | 2.1300 | 2.1300 | 2.0000 | 2.0500 | 2.0500 | 127,700 |
| 16 Jan 2024 | 2.3300 | 2.3300 | 2.0500 | 2.0800 | 2.0800 | 364,900 |
| 12 Jan 2024 | 2.1700 | 2.3600 | 2.1500 | 2.3400 | 2.3400 | 273,900 |
| 11 Jan 2024 | 2.2500 | 2.2600 | 2.1100 | 2.1600 | 2.1600 | 147,000 |
| 10 Jan 2024 | 2.3700 | 2.3700 | 2.1500 | 2.2200 | 2.2200 | 315,600 |
| 09 Jan 2024 | 2.2600 | 2.4200 | 2.1700 | 2.4100 | 2.4100 | 253,600 |
| 08 Jan 2024 | 2.1000 | 2.3290 | 2.0400 | 2.2500 | 2.2500 | 337,400 |
| 05 Jan 2024 | 2.1400 | 2.1790 | 2.0000 | 2.0600 | 2.0600 | 285,000 |
| 04 Jan 2024 | 1.9200 | 2.2700 | 1.8800 | 2.1100 | 2.1100 | 541,600 |
| 03 Jan 2024 | 1.7300 | 1.8900 | 1.7000 | 1.8700 | 1.8700 | 183,400 |
| 02 Jan 2024 | 1.7300 | 1.7800 | 1.6500 | 1.7600 | 1.7600 | 229,300 |
| 29 Dec 2023 | 1.7600 | 1.7800 | 1.7260 | 1.7600 | 1.7600 | 135,800 |
| 28 Dec 2023 | 1.7000 | 1.7800 | 1.6700 | 1.7400 | 1.7400 | 164,200 |
| 27 Dec 2023 | 1.7400 | 1.7600 | 1.6500 | 1.7200 | 1.7200 | 199,900 |
| 26 Dec 2023 | 1.7700 | 1.7700 | 1.6800 | 1.7200 | 1.7200 | 201,500 |
| 22 Dec 2023 | 1.6900 | 1.8400 | 1.6500 | 1.7000 | 1.7000 | 383,900 |
| 21 Dec 2023 | 1.5800 | 1.7000 | 1.5630 | 1.6600 | 1.6600 | 180,000 |
| 20 Dec 2023 | 1.6500 | 1.6700 | 1.5300 | 1.5600 | 1.5600 | 94,300 |
| 19 Dec 2023 | 1.5100 | 1.6900 | 1.5100 | 1.6600 | 1.6600 | 174,300 |
| 18 Dec 2023 | 1.5000 | 1.5900 | 1.4200 | 1.5400 | 1.5400 | 195,800 |
| 15 Dec 2023 | 1.5600 | 1.6600 | 1.5000 | 1.5300 | 1.5300 | 151,300 |
| 14 Dec 2023 | 1.5700 | 1.6400 | 1.4600 | 1.5600 | 1.5600 | 371,600 |
| 13 Dec 2023 | 1.5000 | 1.6000 | 1.4400 | 1.5700 | 1.5700 | 238,800 |
| 12 Dec 2023 | 1.6000 | 1.6210 | 1.4200 | 1.4600 | 1.4600 | 336,700 |
| 11 Dec 2023 | 1.9100 | 1.9100 | 1.5200 | 1.6100 | 1.6100 | 550,000 |
| 08 Dec 2023 | 1.7500 | 1.9200 | 1.7100 | 1.9200 | 1.9200 | 337,200 |
| 07 Dec 2023 | 1.6700 | 1.7700 | 1.6000 | 1.6800 | 1.6800 | 168,800 |
| 06 Dec 2023 | 1.7100 | 1.8200 | 1.6200 | 1.6400 | 1.6400 | 230,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.