Corvus Pharmaceuticals, Inc. (CRVS)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 2.0500 | 2.1700 | 1.9100 | 2.0800 | 2.0800 | 306,200 |
| 09 may 2024 | 2.1000 | 2.1900 | 1.9700 | 2.0300 | 2.0300 | 677,100 |
| 08 may 2024 | 1.8700 | 2.0000 | 1.8300 | 1.9600 | 1.9600 | 658,500 |
| 07 may 2024 | 1.8100 | 1.9400 | 1.4300 | 1.6800 | 1.6800 | 1,018,000 |
| 06 may 2024 | 2.0900 | 2.0900 | 1.8300 | 1.9100 | 1.9100 | 1,050,400 |
| 03 may 2024 | 1.8100 | 2.0800 | 1.7500 | 1.9200 | 1.9200 | 381,100 |
| 02 may 2024 | 1.7600 | 1.7800 | 1.6800 | 1.7300 | 1.7300 | 453,200 |
| 01 may 2024 | 1.5300 | 1.6470 | 1.5100 | 1.6100 | 1.6100 | 80,700 |
| 30 abr 2024 | 1.6000 | 1.6000 | 1.5300 | 1.5500 | 1.5500 | 56,500 |
| 29 abr 2024 | 1.4800 | 1.6100 | 1.4400 | 1.5800 | 1.5800 | 131,900 |
| 26 abr 2024 | 1.5600 | 1.6190 | 1.4400 | 1.4500 | 1.4500 | 124,300 |
| 25 abr 2024 | 1.4700 | 1.5200 | 1.4100 | 1.4800 | 1.4800 | 66,300 |
| 24 abr 2024 | 1.6000 | 1.6000 | 1.4900 | 1.5100 | 1.5100 | 90,600 |
| 23 abr 2024 | 1.4300 | 1.5700 | 1.4300 | 1.5300 | 1.5300 | 137,400 |
| 22 abr 2024 | 1.3900 | 1.5000 | 1.3900 | 1.4400 | 1.4400 | 130,600 |
| 19 abr 2024 | 1.4000 | 1.4400 | 1.3600 | 1.4000 | 1.4000 | 58,800 |
| 18 abr 2024 | 1.3800 | 1.4500 | 1.3000 | 1.4100 | 1.4100 | 140,400 |
| 17 abr 2024 | 1.5000 | 1.5100 | 1.3600 | 1.3600 | 1.3600 | 112,500 |
| 16 abr 2024 | 1.4400 | 1.5100 | 1.3600 | 1.4700 | 1.4700 | 91,600 |
| 15 abr 2024 | 1.5300 | 1.5360 | 1.4100 | 1.4700 | 1.4700 | 69,400 |
| 12 abr 2024 | 1.6000 | 1.6210 | 1.5000 | 1.5300 | 1.5300 | 155,500 |
| 11 abr 2024 | 1.6100 | 1.6100 | 1.5200 | 1.5600 | 1.5600 | 123,000 |
| 10 abr 2024 | 1.6700 | 1.6700 | 1.4600 | 1.5100 | 1.5100 | 231,100 |
| 09 abr 2024 | 1.7100 | 1.7800 | 1.6000 | 1.6300 | 1.6300 | 196,100 |
| 08 abr 2024 | 1.7500 | 1.7900 | 1.6800 | 1.7100 | 1.7100 | 120,400 |
| 05 abr 2024 | 1.6800 | 1.7800 | 1.6300 | 1.7500 | 1.7500 | 190,000 |
| 04 abr 2024 | 1.7700 | 1.8500 | 1.6850 | 1.6900 | 1.6900 | 211,100 |
| 03 abr 2024 | 1.8300 | 1.8600 | 1.7300 | 1.7500 | 1.7500 | 490,300 |
| 02 abr 2024 | 1.8300 | 1.9380 | 1.7800 | 1.8600 | 1.8600 | 121,800 |
| 01 abr 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 ene 2024 | 2.0700 | 2.1600 | 2.0000 | 2.0000 | 2.0000 | 49,100 |
| 30 ene 2024 | 2.1200 | 2.2200 | 2.0700 | 2.0800 | 2.0800 | 94,800 |
| 29 ene 2024 | 2.0500 | 2.1500 | 1.9900 | 2.1400 | 2.1400 | 71,500 |
| 26 ene 2024 | 2.0800 | 2.1000 | 2.0000 | 2.0500 | 2.0500 | 73,000 |
| 25 ene 2024 | 2.0400 | 2.0870 | 1.9870 | 2.0500 | 2.0500 | 79,900 |
| 24 ene 2024 | 2.1000 | 2.1000 | 2.0100 | 2.0300 | 2.0300 | 71,700 |
| 23 ene 2024 | 2.0700 | 2.1300 | 1.9800 | 2.0400 | 2.0400 | 171,000 |
| 22 ene 2024 | 2.0000 | 2.0900 | 1.8700 | 2.0500 | 2.0500 | 107,000 |
| 19 ene 2024 | 1.9800 | 2.0800 | 1.9200 | 1.9900 | 1.9900 | 134,000 |
| 18 ene 2024 | 2.0800 | 2.0800 | 1.9200 | 1.9900 | 1.9900 | 156,500 |
| 17 ene 2024 | 2.1300 | 2.1300 | 2.0000 | 2.0500 | 2.0500 | 127,700 |
| 16 ene 2024 | 2.3300 | 2.3300 | 2.0500 | 2.0800 | 2.0800 | 364,900 |
| 12 ene 2024 | 2.1700 | 2.3600 | 2.1500 | 2.3400 | 2.3400 | 273,900 |
| 11 ene 2024 | 2.2500 | 2.2600 | 2.1100 | 2.1600 | 2.1600 | 147,000 |
| 10 ene 2024 | 2.3700 | 2.3700 | 2.1500 | 2.2200 | 2.2200 | 315,600 |
| 09 ene 2024 | 2.2600 | 2.4200 | 2.1700 | 2.4100 | 2.4100 | 253,600 |
| 08 ene 2024 | 2.1000 | 2.3290 | 2.0400 | 2.2500 | 2.2500 | 337,400 |
| 05 ene 2024 | 2.1400 | 2.1790 | 2.0000 | 2.0600 | 2.0600 | 285,000 |
| 04 ene 2024 | 1.9200 | 2.2700 | 1.8800 | 2.1100 | 2.1100 | 541,600 |
| 03 ene 2024 | 1.7300 | 1.8900 | 1.7000 | 1.8700 | 1.8700 | 183,400 |
| 02 ene 2024 | 1.7300 | 1.7800 | 1.6500 | 1.7600 | 1.7600 | 229,300 |
| 29 dic 2023 | 1.7600 | 1.7800 | 1.7260 | 1.7600 | 1.7600 | 135,800 |
| 28 dic 2023 | 1.7000 | 1.7800 | 1.6700 | 1.7400 | 1.7400 | 164,200 |
| 27 dic 2023 | 1.7400 | 1.7600 | 1.6500 | 1.7200 | 1.7200 | 199,900 |
| 26 dic 2023 | 1.7700 | 1.7700 | 1.6800 | 1.7200 | 1.7200 | 201,500 |
| 22 dic 2023 | 1.6900 | 1.8400 | 1.6500 | 1.7000 | 1.7000 | 383,900 |
| 21 dic 2023 | 1.5800 | 1.7000 | 1.5630 | 1.6600 | 1.6600 | 180,000 |
| 20 dic 2023 | 1.6500 | 1.6700 | 1.5300 | 1.5600 | 1.5600 | 94,300 |
| 19 dic 2023 | 1.5100 | 1.6900 | 1.5100 | 1.6600 | 1.6600 | 174,300 |
| 18 dic 2023 | 1.5000 | 1.5900 | 1.4200 | 1.5400 | 1.5400 | 195,800 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.