La bourse est fermée

Corvus Pharmaceuticals, Inc. (CRVS)

NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
2,0800+0,1200 (+6,11 %)
À partir de 02:24PM EDT. Marché ouvert.
Durée:
09 mai 2023 - 09 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
09 mai 20242,10002,19001,99002,08002,0800520 590
08 mai 20241,87002,00001,83001,96001,9600634 500
07 mai 20241,81001,94001,43001,68001,68001 018 000
06 mai 20242,09002,09001,83001,91001,91001 050 400
03 mai 20241,81002,08001,75001,92001,9200381 100
02 mai 20241,76001,78001,68001,73001,7300453 200
01 mai 20241,53001,64701,51001,61001,610080 700
30 avr. 20241,60001,60001,53001,55001,550056 500
29 avr. 20241,48001,61001,44001,58001,5800131 900
26 avr. 20241,56001,61901,44001,45001,4500124 300
25 avr. 20241,47001,52001,41001,48001,480066 300
24 avr. 20241,60001,60001,49001,51001,510090 600
23 avr. 20241,43001,57001,43001,53001,5300137 400
22 avr. 20241,39001,50001,39001,44001,4400130 600
19 avr. 20241,40001,44001,36001,40001,400058 800
18 avr. 20241,38001,45001,30001,41001,4100140 400
17 avr. 20241,50001,51001,36001,36001,3600112 500
16 avr. 20241,44001,51001,36001,47001,470091 600
15 avr. 20241,53001,53601,41001,47001,470069 400
12 avr. 20241,60001,62101,50001,53001,5300155 500
11 avr. 20241,61001,61001,52001,56001,5600123 000
10 avr. 20241,67001,67001,46001,51001,5100231 100
09 avr. 20241,71001,78001,60001,63001,6300196 100
08 avr. 20241,75001,79001,68001,71001,7100120 400
05 avr. 20241,68001,78001,63001,75001,7500190 000
04 avr. 20241,77001,85001,68501,69001,6900211 100
03 avr. 20241,83001,86001,73001,75001,7500490 300
02 avr. 20241,83001,93801,78001,86001,8600121 800
01 avr. 20241,78001,89001,74001,86001,8600117 200
28 mars 20241,79001,85001,76201,78001,7800273 600
27 mars 20241,77001,85001,76001,79001,7900161 300
26 mars 20241,78001,87001,76001,76001,7600302 500
25 mars 20241,80001,83501,72001,76001,7600277 900
22 mars 20241,81001,88001,71001,79001,7900323 900
21 mars 20241,92001,95001,79001,84001,8400274 500
20 mars 20241,92001,97901,82001,85001,8500277 700
19 mars 20241,92002,00001,91501,96001,9600247 000
18 mars 20241,92002,00001,90001,90001,9000163 500
15 mars 20241,88001,99001,88001,90001,9000173 100
14 mars 20242,00002,01001,81001,88001,8800264 700
13 mars 20242,02002,08202,00002,00002,000088 600
12 mars 20241,99002,10001,86002,02002,0200228 800
11 mars 20242,16002,18501,97202,01002,0100272 700
08 mars 20242,30002,34002,11002,12002,1200245 900
07 mars 20242,17002,34002,09402,28002,2800215 000
06 mars 20242,11002,19002,08002,15002,1500197 800
05 mars 20242,17002,20002,02002,11002,1100163 300
04 mars 20242,23002,29802,14002,16002,1600276 400
01 mars 20242,25002,28002,15002,18002,1800327 100
29 févr. 20242,30002,39002,21002,24002,2400211 900
28 févr. 20242,33002,40002,25002,30002,3000294 300
27 févr. 20242,33002,45002,28002,36002,3600414 100
26 févr. 20242,35002,37902,27002,30002,3000151 100
23 févr. 20242,32002,41002,29002,35002,3500105 900
22 févr. 20242,28002,40002,28002,31002,3100100 500
21 févr. 20242,29002,32502,24002,30002,300067 000
20 févr. 20242,38002,42602,20002,32002,3200202 800
16 févr. 20242,34002,34202,22002,29002,2900206 700
15 févr. 20242,16002,35002,12002,35002,3500311 500
14 févr. 20242,26002,29002,18002,23002,2300142 700
13 févr. 20242,25002,33002,17002,23002,2300194 900
12 févr. 20242,22002,34002,19002,27002,2700296 400
09 févr. 20242,18002,58002,08002,21502,21501 028 600
08 févr. 20242,07002,07001,96002,00002,0000290 200
07 févr. 20242,04002,10001,99002,07002,0700135 000
06 févr. 20242,00002,05001,95002,04002,0400131 700
05 févr. 20242,05002,10001,94002,01002,0100109 400
02 févr. 20242,08002,12702,02502,10002,100047 500
01 févr. 20242,00002,14802,00002,13002,130057 700
31 janv. 20242,07002,16002,00002,00002,000049 100
30 janv. 20242,12002,22002,07002,08002,080094 800
29 janv. 20242,05002,15001,99002,14002,140071 500
26 janv. 20242,08002,10002,00002,05002,050073 000
25 janv. 20242,04002,08701,98702,05002,050079 900
24 janv. 20242,10002,10002,01002,03002,030071 700
23 janv. 20242,07002,13001,98002,04002,0400171 000
22 janv. 20242,00002,09001,87002,05002,0500107 000
19 janv. 20241,98002,08001,92001,99001,9900134 000
18 janv. 20242,08002,08001,92001,99001,9900156 500
17 janv. 20242,13002,13002,00002,05002,0500127 700
16 janv. 20242,33002,33002,05002,08002,0800364 900
12 janv. 20242,17002,36002,15002,34002,3400273 900
11 janv. 20242,25002,26002,11002,16002,1600147 000
10 janv. 20242,37002,37002,15002,22002,2200315 600
09 janv. 20242,26002,42002,17002,41002,4100253 600
08 janv. 20242,10002,32902,04002,25002,2500337 400
05 janv. 20242,14002,17902,00002,06002,0600285 000
04 janv. 20241,92002,27001,88002,11002,1100541 600
03 janv. 20241,73001,89001,70001,87001,8700183 400
02 janv. 20241,73001,78001,65001,76001,7600229 300
29 déc. 20231,76001,78001,72601,76001,7600135 800
28 déc. 20231,70001,78001,67001,74001,7400164 200
27 déc. 20231,74001,76001,65001,72001,7200199 900
26 déc. 20231,77001,77001,68001,72001,7200201 500
22 déc. 20231,69001,84001,65001,70001,7000383 900
21 déc. 20231,58001,70001,56301,66001,6600180 000
20 déc. 20231,65001,67001,53001,56001,560094 300
19 déc. 20231,51001,69001,51001,66001,6600174 300
18 déc. 20231,50001,59001,42001,54001,5400195 800
15 déc. 20231,56001,66001,50001,53001,5300151 300
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...