NasdaqGM - Delayed Quote USD
Corvus Pharmaceuticals, Inc. (CRVS)
4.4300
+1.0800
+(32.24%)
At close: May 9 at 4:00:00 PM EDT
4.4304
+0.00
+(0.01%)
After hours: May 9 at 7:59:55 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 9, 2025 | 4.2200 | 4.4900 | 3.9300 | 4.4300 | 4.4300 | 8,844,600 |
| May 8, 2025 | 3.1900 | 3.4900 | 3.1690 | 3.3500 | 3.3500 | 4,709,200 |
| May 7, 2025 | 3.3800 | 3.3800 | 3.1650 | 3.2000 | 3.2000 | 776,800 |
| May 6, 2025 | 3.5600 | 3.5600 | 3.3250 | 3.3500 | 3.3500 | 727,200 |
| May 5, 2025 | 3.5800 | 3.6600 | 3.5200 | 3.5650 | 3.5650 | 537,400 |
| May 2, 2025 | 3.6700 | 3.7050 | 3.5900 | 3.6200 | 3.6200 | 1,128,800 |
| May 1, 2025 | 3.5800 | 3.5830 | 3.4650 | 3.5200 | 3.5200 | 638,100 |
| Apr 30, 2025 | 3.5700 | 3.6700 | 3.5100 | 3.5900 | 3.5900 | 481,200 |
| Apr 29, 2025 | 3.5000 | 3.6900 | 3.4100 | 3.6200 | 3.6200 | 1,164,600 |
| Apr 28, 2025 | 3.7000 | 3.7650 | 3.4800 | 3.5000 | 3.5000 | 726,400 |
| Apr 25, 2025 | 3.6800 | 3.7300 | 3.6100 | 3.6300 | 3.6300 | 707,400 |
| Apr 24, 2025 | 3.5500 | 3.7800 | 3.5300 | 3.6600 | 3.6600 | 1,483,800 |
| Apr 23, 2025 | 3.4000 | 3.6600 | 3.4000 | 3.5200 | 3.5200 | 1,138,700 |
| Apr 22, 2025 | 3.2800 | 3.3500 | 3.2000 | 3.3300 | 3.3300 | 1,289,200 |
| Apr 21, 2025 | 3.2100 | 3.3200 | 3.1500 | 3.2200 | 3.2200 | 1,285,300 |
| Apr 17, 2025 | 3.2200 | 3.3200 | 3.1900 | 3.2400 | 3.2400 | 775,400 |
| Apr 16, 2025 | 3.1900 | 3.2700 | 3.1100 | 3.2300 | 3.2300 | 790,600 |
| Apr 15, 2025 | 3.0200 | 3.3650 | 3.0200 | 3.2400 | 3.2400 | 1,381,600 |
| Apr 14, 2025 | 3.0900 | 3.1000 | 2.9750 | 3.0300 | 3.0300 | 674,500 |
| Apr 11, 2025 | 2.8600 | 3.0200 | 2.7980 | 2.9800 | 2.9800 | 466,500 |
| Apr 10, 2025 | 3.0000 | 3.0110 | 2.8000 | 2.8700 | 2.8700 | 708,000 |
| Apr 9, 2025 | 2.7000 | 3.0690 | 2.5400 | 2.9400 | 2.9400 | 1,131,100 |
| Apr 8, 2025 | 3.0700 | 3.1400 | 2.7300 | 2.8200 | 2.8200 | 618,600 |
| Apr 7, 2025 | 2.6500 | 2.9400 | 2.5600 | 2.9100 | 2.9100 | 843,900 |
| Apr 4, 2025 | 2.9000 | 2.9700 | 2.7100 | 2.8500 | 2.8500 | 832,100 |
| Apr 3, 2025 | 3.0900 | 3.1800 | 2.9700 | 2.9900 | 2.9900 | 748,600 |
| Apr 2, 2025 | 3.1000 | 3.3050 | 3.0800 | 3.2100 | 3.2100 | 889,600 |
| Apr 1, 2025 | 3.2200 | 3.2900 | 3.0600 | 3.1700 | 3.1700 | 885,100 |
| Mar 31, 2025 | 3.3200 | 3.4300 | 3.0800 | 3.1800 | 3.1800 | 934,600 |
| Mar 28, 2025 | 3.3800 | 3.4450 | 3.2300 | 3.3800 | 3.3800 | 647,400 |
| Mar 27, 2025 | 3.3600 | 3.4300 | 3.2800 | 3.3700 | 3.3700 | 867,300 |
| Mar 26, 2025 | 4.0000 | 4.2850 | 3.2000 | 3.3500 | 3.3500 | 1,949,400 |
| Mar 25, 2025 | 4.2200 | 4.3850 | 3.7900 | 3.9300 | 3.9300 | 1,077,100 |
| Mar 24, 2025 | 4.3600 | 4.4300 | 4.1100 | 4.2500 | 4.2500 | 775,000 |
| Mar 21, 2025 | 4.0900 | 4.3150 | 4.0000 | 4.3100 | 4.3100 | 686,100 |
| Mar 20, 2025 | 4.3400 | 4.6000 | 4.1900 | 4.2100 | 4.2100 | 652,200 |
| Mar 19, 2025 | 4.7100 | 4.7530 | 4.4100 | 4.4200 | 4.4200 | 566,300 |
| Mar 18, 2025 | 4.7400 | 4.7700 | 4.4670 | 4.6900 | 4.6900 | 485,400 |
| Mar 17, 2025 | 4.5300 | 4.7650 | 4.4100 | 4.7200 | 4.7200 | 322,800 |
| Mar 14, 2025 | 4.5600 | 4.7700 | 4.4400 | 4.5200 | 4.5200 | 369,600 |
| Mar 13, 2025 | 4.6300 | 4.6800 | 4.4300 | 4.5000 | 4.5000 | 255,200 |
| Mar 12, 2025 | 4.5800 | 4.7100 | 4.3300 | 4.6300 | 4.6300 | 453,600 |
| Mar 11, 2025 | 4.2500 | 4.4100 | 4.1200 | 4.3700 | 4.3700 | 530,600 |
| Mar 10, 2025 | 4.5400 | 4.5900 | 4.1900 | 4.2500 | 4.2500 | 470,200 |
| Mar 7, 2025 | 4.4400 | 4.8000 | 4.2250 | 4.6200 | 4.6200 | 1,034,200 |
| Mar 6, 2025 | 4.0500 | 4.4700 | 4.0100 | 4.3800 | 4.3800 | 665,700 |
| Mar 5, 2025 | 4.0000 | 4.1700 | 3.9850 | 4.1300 | 4.1300 | 411,100 |
| Mar 4, 2025 | 3.9000 | 4.0680 | 3.8100 | 4.0000 | 4.0000 | 1,065,300 |
| Mar 3, 2025 | 4.1000 | 4.2400 | 3.9400 | 3.9500 | 3.9500 | 525,600 |
| Feb 28, 2025 | 3.9400 | 4.0900 | 3.8510 | 4.0400 | 4.0400 | 596,300 |
| Feb 27, 2025 | 4.1500 | 4.1800 | 3.9300 | 3.9400 | 3.9400 | 532,800 |
| Feb 26, 2025 | 4.0600 | 4.2000 | 3.8500 | 4.1500 | 4.1500 | 1,081,900 |
| Feb 25, 2025 | 4.1000 | 4.1000 | 3.8500 | 3.9400 | 3.9400 | 1,112,700 |
| Feb 24, 2025 | 4.2200 | 4.2200 | 4.0350 | 4.0900 | 4.0900 | 835,300 |
| Feb 21, 2025 | 4.3900 | 4.4000 | 4.1500 | 4.1900 | 4.1900 | 1,028,600 |
| Feb 20, 2025 | 4.5100 | 4.5200 | 4.3400 | 4.4100 | 4.4100 | 499,400 |
| Feb 19, 2025 | 4.7100 | 4.7600 | 4.5100 | 4.5150 | 4.5150 | 491,200 |
| Feb 18, 2025 | 4.9200 | 4.9800 | 4.7600 | 4.7700 | 4.7700 | 480,800 |
| Feb 14, 2025 | 4.9900 | 5.0300 | 4.6000 | 4.8800 | 4.8800 | 411,100 |
| Feb 13, 2025 | 5.0800 | 5.1900 | 4.8900 | 4.9200 | 4.9200 | 320,500 |
| Feb 12, 2025 | 4.9500 | 5.1600 | 4.9100 | 5.0400 | 5.0400 | 349,800 |
| Feb 11, 2025 | 5.0100 | 5.2500 | 4.9100 | 4.9600 | 4.9600 | 747,800 |
| Feb 10, 2025 | 5.2000 | 5.3300 | 5.0090 | 5.0300 | 5.0300 | 305,800 |
| Feb 7, 2025 | 5.3900 | 5.5600 | 5.1900 | 5.2100 | 5.2100 | 271,000 |
| Feb 6, 2025 | 5.4900 | 5.6500 | 5.3500 | 5.3900 | 5.3900 | 275,800 |
| Feb 5, 2025 | 5.3900 | 5.6500 | 5.3700 | 5.4600 | 5.4600 | 424,600 |
| Feb 4, 2025 | 5.0800 | 5.4100 | 5.0600 | 5.3400 | 5.3400 | 309,300 |
| Feb 3, 2025 | 5.1700 | 5.3500 | 5.0200 | 5.0700 | 5.0700 | 381,600 |
| Jan 31, 2025 | 5.2900 | 5.5800 | 5.2900 | 5.3600 | 5.3600 | 466,100 |
| Jan 30, 2025 | 5.1300 | 5.4500 | 5.0700 | 5.2900 | 5.2900 | 404,800 |
| Jan 29, 2025 | 5.1500 | 5.2150 | 4.9700 | 5.0800 | 5.0800 | 366,600 |
| Jan 28, 2025 | 5.0600 | 5.2100 | 4.9500 | 5.0800 | 5.0800 | 292,100 |
| Jan 27, 2025 | 5.2200 | 5.4700 | 5.0000 | 5.0700 | 5.0700 | 286,300 |
| Jan 24, 2025 | 5.2700 | 5.4600 | 5.2100 | 5.2800 | 5.2800 | 275,200 |
| Jan 23, 2025 | 5.3700 | 5.4350 | 5.1500 | 5.3000 | 5.3000 | 411,800 |
| Jan 22, 2025 | 5.3200 | 5.6000 | 5.2600 | 5.4400 | 5.4400 | 525,100 |
| Jan 21, 2025 | 5.0900 | 5.2700 | 4.9100 | 5.2200 | 5.2200 | 326,600 |
| Jan 17, 2025 | 4.7100 | 5.1200 | 4.6600 | 5.0100 | 5.0100 | 719,000 |
| Jan 16, 2025 | 4.9100 | 4.9150 | 4.6000 | 4.7300 | 4.7300 | 864,000 |
| Jan 15, 2025 | 5.1200 | 5.3000 | 4.8800 | 4.9200 | 4.9200 | 655,800 |
| Jan 14, 2025 | 5.1800 | 5.3200 | 4.9950 | 5.1000 | 5.1000 | 629,500 |
| Jan 13, 2025 | 5.3100 | 5.3300 | 5.0900 | 5.2000 | 5.2000 | 604,100 |
| Jan 10, 2025 | 5.5000 | 5.5750 | 5.2600 | 5.3300 | 5.3300 | 552,300 |
| Jan 8, 2025 | 5.7800 | 5.8900 | 5.5300 | 5.6500 | 5.6500 | 388,900 |
| Jan 7, 2025 | 6.0500 | 6.1400 | 5.7500 | 5.7500 | 5.7500 | 562,500 |
| Jan 6, 2025 | 5.9700 | 6.4700 | 5.8300 | 6.0300 | 6.0300 | 821,200 |
| Jan 3, 2025 | 5.4300 | 5.9300 | 5.3800 | 5.8300 | 5.8300 | 802,500 |
| Jan 2, 2025 | 5.4600 | 5.6800 | 5.2500 | 5.4300 | 5.4300 | 909,900 |
| Dec 31, 2024 | 5.2400 | 5.3600 | 4.9900 | 5.3500 | 5.3500 | 786,700 |
| Dec 30, 2024 | 5.0100 | 5.2750 | 4.9300 | 5.2500 | 5.2500 | 760,000 |
| Dec 27, 2024 | 5.2200 | 5.4300 | 5.1000 | 5.2100 | 5.2100 | 944,100 |
| Dec 26, 2024 | 4.8400 | 5.4000 | 4.8400 | 5.2900 | 5.2900 | 1,207,200 |
| Dec 24, 2024 | 4.5600 | 4.9400 | 4.5500 | 4.9000 | 4.9000 | 658,100 |
| Dec 23, 2024 | 4.9500 | 4.9500 | 4.5200 | 4.5500 | 4.5500 | 1,288,100 |
| Dec 20, 2024 | 5.0200 | 5.3400 | 4.7300 | 4.9900 | 4.9900 | 2,585,900 |
| Dec 19, 2024 | 4.6700 | 5.1000 | 4.3000 | 5.0900 | 5.0900 | 2,415,200 |
| Dec 18, 2024 | 5.0000 | 5.2000 | 3.7700 | 4.7000 | 4.7000 | 14,074,700 |
| Dec 17, 2024 | 6.4400 | 7.4400 | 6.4400 | 7.3900 | 7.3900 | 1,371,800 |
| Dec 16, 2024 | 7.2800 | 7.4000 | 6.8800 | 6.9000 | 6.9000 | 1,194,100 |
| Dec 13, 2024 | 8.0700 | 8.2200 | 7.2900 | 7.3800 | 7.3800 | 1,718,500 |
| Dec 12, 2024 | 7.9600 | 8.3300 | 7.9600 | 8.0800 | 8.0800 | 888,400 |
| Dec 11, 2024 | 8.0300 | 8.2500 | 7.8800 | 8.1100 | 8.1100 | 934,500 |
| Dec 10, 2024 | 8.2000 | 8.4900 | 7.9800 | 8.0200 | 8.0200 | 577,800 |
| Dec 9, 2024 | 8.2700 | 8.4300 | 8.0000 | 8.1500 | 8.1500 | 444,800 |
| Dec 6, 2024 | 8.1200 | 8.4900 | 7.9810 | 8.2600 | 8.2600 | 477,100 |
| Dec 5, 2024 | 8.0300 | 8.2900 | 8.0000 | 8.1300 | 8.1300 | 555,000 |
| Dec 4, 2024 | 8.2000 | 8.3600 | 8.0100 | 8.0300 | 8.0300 | 617,800 |
| Dec 3, 2024 | 8.1600 | 8.2800 | 7.9500 | 8.2800 | 8.2800 | 1,119,700 |
| Dec 2, 2024 | 9.0400 | 9.1600 | 8.2000 | 8.2500 | 8.2500 | 839,500 |
| Nov 29, 2024 | 9.5000 | 9.5500 | 9.0900 | 9.0900 | 9.0900 | 321,700 |
| Nov 27, 2024 | 8.7400 | 9.5000 | 8.6300 | 9.4200 | 9.4200 | 393,500 |
| Nov 26, 2024 | 9.0000 | 9.2500 | 8.6000 | 8.7300 | 8.7300 | 393,900 |
| Nov 25, 2024 | 9.0700 | 9.3530 | 8.8700 | 8.9300 | 8.9300 | 712,500 |
| Nov 22, 2024 | 8.9500 | 9.1900 | 8.7900 | 8.9500 | 8.9500 | 1,208,900 |
| Nov 21, 2024 | 8.2400 | 9.0500 | 8.0370 | 8.9400 | 8.9400 | 823,600 |
| Nov 20, 2024 | 8.3400 | 8.3900 | 8.0200 | 8.2400 | 8.2400 | 551,900 |
| Nov 19, 2024 | 8.1700 | 8.6100 | 8.1600 | 8.4000 | 8.4000 | 808,500 |
| Nov 18, 2024 | 8.2600 | 8.7100 | 8.1600 | 8.3400 | 8.3400 | 637,000 |
| Nov 15, 2024 | 8.4000 | 8.5100 | 7.7800 | 8.1900 | 8.1900 | 2,348,900 |
| Nov 14, 2024 | 8.9400 | 9.0000 | 7.8900 | 8.5200 | 8.5200 | 1,219,100 |
| Nov 13, 2024 | 9.9600 | 10.0000 | 8.7900 | 8.8700 | 8.8700 | 1,272,800 |
| Nov 12, 2024 | 9.4000 | 9.7000 | 8.6700 | 8.6900 | 8.6900 | 673,900 |
| Nov 11, 2024 | 9.6300 | 9.9000 | 9.2800 | 9.5600 | 9.5600 | 574,400 |
| Nov 8, 2024 | 8.7100 | 9.6100 | 8.6200 | 9.4500 | 9.4500 | 754,600 |
| Nov 7, 2024 | 8.6700 | 9.1000 | 8.4300 | 8.8000 | 8.8000 | 1,083,100 |
| Nov 6, 2024 | 9.6600 | 9.7000 | 8.5000 | 8.7800 | 8.7800 | 1,634,100 |
| Nov 5, 2024 | 8.9300 | 9.4400 | 8.8700 | 9.2300 | 9.2300 | 1,069,300 |
| Nov 4, 2024 | 8.9900 | 9.3700 | 7.9100 | 9.0200 | 9.0200 | 1,390,600 |
| Nov 1, 2024 | 8.9450 | 9.2800 | 8.8200 | 9.1000 | 9.1000 | 655,800 |
| Oct 31, 2024 | 8.6600 | 9.0250 | 8.5100 | 8.8400 | 8.8400 | 539,700 |
| Oct 30, 2024 | 9.0000 | 9.1900 | 8.5500 | 8.8000 | 8.8000 | 734,200 |
| Oct 29, 2024 | 8.6100 | 8.9600 | 8.4500 | 8.8900 | 8.8900 | 641,100 |
| Oct 28, 2024 | 8.6500 | 9.0800 | 8.5100 | 8.6400 | 8.6400 | 1,857,500 |
| Oct 25, 2024 | 7.7800 | 8.6860 | 7.7400 | 8.3100 | 8.3100 | 1,619,200 |
| Oct 24, 2024 | 7.6400 | 8.1800 | 7.5700 | 7.6800 | 7.6800 | 1,309,100 |
| Oct 23, 2024 | 7.6900 | 7.8300 | 7.0300 | 7.5600 | 7.5600 | 1,055,100 |
| Oct 22, 2024 | 7.7900 | 8.3300 | 7.5600 | 7.7500 | 7.7500 | 1,572,400 |
| Oct 21, 2024 | 7.1500 | 7.7200 | 6.9300 | 7.5600 | 7.5600 | 480,300 |
| Oct 18, 2024 | 7.1100 | 7.6400 | 7.1000 | 7.2100 | 7.2100 | 612,800 |
| Oct 17, 2024 | 7.3600 | 7.5400 | 7.1400 | 7.2100 | 7.2100 | 837,400 |
| Oct 16, 2024 | 6.6700 | 7.4100 | 6.6100 | 7.3500 | 7.3500 | 1,559,100 |
| Oct 15, 2024 | 6.8400 | 6.8500 | 6.3000 | 6.7200 | 6.7200 | 701,400 |
| Oct 14, 2024 | 6.3300 | 6.9800 | 6.3200 | 6.7900 | 6.7900 | 796,800 |
| Oct 11, 2024 | 5.7100 | 6.4500 | 5.6700 | 6.3300 | 6.3300 | 822,600 |
| Oct 10, 2024 | 5.9600 | 6.0800 | 5.6700 | 5.8100 | 5.8100 | 335,000 |
| Oct 9, 2024 | 5.9500 | 6.0700 | 5.7300 | 5.9900 | 5.9900 | 875,700 |
| Oct 8, 2024 | 5.5600 | 5.9700 | 5.5000 | 5.9400 | 5.9400 | 350,300 |
| Oct 7, 2024 | 5.6400 | 5.6890 | 5.4100 | 5.5600 | 5.5600 | 217,700 |
| Oct 4, 2024 | 5.3200 | 5.8500 | 5.3200 | 5.6400 | 5.6400 | 264,900 |
| Oct 3, 2024 | 5.2900 | 5.6250 | 5.2000 | 5.2600 | 5.2600 | 405,800 |
| Oct 2, 2024 | 5.0100 | 5.3100 | 4.8000 | 5.2800 | 5.2800 | 356,300 |
| Oct 1, 2024 | 5.3700 | 5.4000 | 5.0300 | 5.0900 | 5.0900 | 329,800 |
| Sep 30, 2024 | 5.1600 | 5.2900 | 5.0300 | 5.2800 | 5.2800 | 114,500 |
| Sep 27, 2024 | 5.1000 | 5.2700 | 5.0220 | 5.1500 | 5.1500 | 151,400 |
| Sep 26, 2024 | 5.2000 | 5.2300 | 5.0110 | 5.0900 | 5.0900 | 311,000 |
| Sep 25, 2024 | 5.1600 | 5.4100 | 5.0700 | 5.2000 | 5.2000 | 354,600 |
| Sep 24, 2024 | 5.4100 | 5.4100 | 4.9800 | 5.1800 | 5.1800 | 488,100 |
| Sep 23, 2024 | 5.9500 | 6.0500 | 5.3100 | 5.4400 | 5.4400 | 645,100 |
| Sep 20, 2024 | 5.6700 | 6.0700 | 5.6100 | 5.9100 | 5.9100 | 908,100 |
| Sep 19, 2024 | 5.6600 | 5.8200 | 5.4900 | 5.6100 | 5.6100 | 275,800 |
| Sep 18, 2024 | 5.2600 | 5.7200 | 5.2500 | 5.4800 | 5.4800 | 458,200 |
| Sep 17, 2024 | 5.9600 | 6.1500 | 5.4650 | 5.5000 | 5.5000 | 513,500 |
| Sep 16, 2024 | 5.2500 | 6.1500 | 5.2500 | 5.7800 | 5.7800 | 1,689,200 |
| Sep 13, 2024 | 5.1900 | 5.2190 | 4.9400 | 5.1000 | 5.1000 | 319,600 |
| Sep 12, 2024 | 4.5800 | 5.1900 | 4.5800 | 5.1300 | 5.1300 | 1,392,500 |
| Sep 11, 2024 | 4.5400 | 4.8700 | 4.4980 | 4.5700 | 4.5700 | 510,900 |
| Sep 10, 2024 | 4.1000 | 4.7500 | 4.1000 | 4.6350 | 4.6350 | 580,600 |
| Sep 9, 2024 | 4.0300 | 4.2000 | 3.9990 | 4.0700 | 4.0700 | 148,600 |
| Sep 6, 2024 | 4.0000 | 4.0800 | 3.9000 | 4.0300 | 4.0300 | 209,300 |
| Sep 5, 2024 | 4.0800 | 4.1500 | 3.9200 | 4.0000 | 4.0000 | 318,700 |
| Sep 4, 2024 | 4.0000 | 4.2150 | 3.9700 | 4.0600 | 4.0600 | 213,700 |
| Sep 3, 2024 | 4.4500 | 4.6000 | 3.9000 | 4.0400 | 4.0400 | 492,500 |
| Aug 30, 2024 | 4.2000 | 4.7500 | 4.1650 | 4.4800 | 4.4800 | 794,900 |
| Aug 29, 2024 | 4.1200 | 4.1960 | 3.9900 | 4.1400 | 4.1400 | 195,100 |
| Aug 28, 2024 | 4.0400 | 4.1800 | 3.9100 | 4.1000 | 4.1000 | 293,300 |
| Aug 27, 2024 | 4.0600 | 4.1500 | 3.9700 | 4.0700 | 4.0700 | 188,200 |
| Aug 26, 2024 | 4.3000 | 4.3500 | 3.8700 | 4.1300 | 4.1300 | 336,400 |
| Aug 23, 2024 | 4.2000 | 4.3000 | 4.0460 | 4.3000 | 4.3000 | 231,100 |
| Aug 22, 2024 | 4.1300 | 4.2500 | 4.1100 | 4.1500 | 4.1500 | 200,200 |
| Aug 21, 2024 | 4.2200 | 4.2700 | 4.1200 | 4.1500 | 4.1500 | 239,200 |
| Aug 20, 2024 | 4.2500 | 4.3000 | 4.0460 | 4.2000 | 4.2000 | 657,200 |
| Aug 19, 2024 | 3.9700 | 4.2400 | 3.9600 | 4.2300 | 4.2300 | 480,100 |
| Aug 16, 2024 | 3.7200 | 4.1000 | 3.6000 | 4.1000 | 4.1000 | 490,300 |
| Aug 15, 2024 | 3.5200 | 3.8500 | 3.5000 | 3.8000 | 3.8000 | 294,000 |
| Aug 14, 2024 | 3.7400 | 3.8000 | 3.4600 | 3.4900 | 3.4900 | 328,000 |
| Aug 13, 2024 | 3.6900 | 3.9000 | 3.6600 | 3.7550 | 3.7550 | 560,400 |
| Aug 12, 2024 | 4.0000 | 4.0100 | 3.5100 | 3.6800 | 3.6800 | 534,600 |
| Aug 9, 2024 | 3.6800 | 4.0400 | 3.5910 | 3.9700 | 3.9700 | 1,044,300 |
| Aug 8, 2024 | 3.2600 | 3.6900 | 3.1200 | 3.5900 | 3.5900 | 560,700 |
| Aug 7, 2024 | 3.2000 | 3.5800 | 3.2000 | 3.2900 | 3.2900 | 787,300 |
| Aug 6, 2024 | 2.8700 | 3.1300 | 2.7800 | 3.0000 | 3.0000 | 356,100 |
| Aug 5, 2024 | 2.7400 | 2.9200 | 2.6200 | 2.8200 | 2.8200 | 352,700 |
| Aug 2, 2024 | 3.0500 | 3.1500 | 2.8500 | 2.9800 | 2.9800 | 511,300 |
| Aug 1, 2024 | 2.7400 | 2.9900 | 2.4700 | 2.9900 | 2.9900 | 724,500 |
| Jul 31, 2024 | 2.6500 | 2.6900 | 2.5100 | 2.5700 | 2.5700 | 111,000 |
| Jul 30, 2024 | 2.8900 | 3.0000 | 2.5800 | 2.6400 | 2.6400 | 357,900 |
| Jul 29, 2024 | 2.5700 | 2.9000 | 2.4200 | 2.8600 | 2.8600 | 438,100 |
| Jul 26, 2024 | 2.3100 | 2.6300 | 2.3000 | 2.5800 | 2.5800 | 405,200 |
| Jul 25, 2024 | 2.1700 | 2.3300 | 2.1300 | 2.3100 | 2.3100 | 169,600 |
| Jul 24, 2024 | 2.2000 | 2.2500 | 2.1700 | 2.1700 | 2.1700 | 77,500 |
| Jul 23, 2024 | 2.2000 | 2.2700 | 2.1600 | 2.2300 | 2.2300 | 76,200 |
| Jul 22, 2024 | 2.1700 | 2.2000 | 2.1400 | 2.1600 | 2.1600 | 62,200 |
| Jul 19, 2024 | 2.1400 | 2.1900 | 2.1000 | 2.1800 | 2.1800 | 78,400 |
| Jul 18, 2024 | 2.1600 | 2.2700 | 2.1300 | 2.1400 | 2.1400 | 103,100 |
| Jul 17, 2024 | 2.3000 | 2.3100 | 2.1410 | 2.1700 | 2.1700 | 92,800 |
| Jul 16, 2024 | 2.0200 | 2.3300 | 2.0000 | 2.3300 | 2.3300 | 331,800 |
| Jul 15, 2024 | 2.0300 | 2.0800 | 1.9600 | 2.0000 | 2.0000 | 167,800 |
| Jul 12, 2024 | 1.9900 | 2.0650 | 1.9900 | 2.0500 | 2.0500 | 78,700 |
| Jul 11, 2024 | 1.9400 | 2.0400 | 1.9200 | 1.9800 | 1.9800 | 144,500 |
| Jul 10, 2024 | 1.8000 | 1.9200 | 1.7800 | 1.9000 | 1.9000 | 116,900 |
| Jul 9, 2024 | 1.8000 | 1.8600 | 1.7700 | 1.8100 | 1.8100 | 224,500 |
| Jul 8, 2024 | 1.8300 | 1.9000 | 1.8000 | 1.8100 | 1.8100 | 146,600 |
| Jul 5, 2024 | 1.8000 | 1.8490 | 1.7500 | 1.8200 | 1.8200 | 85,100 |
| Jul 3, 2024 | 1.8000 | 1.8400 | 1.7700 | 1.7800 | 1.7800 | 24,100 |
| Jul 2, 2024 | 1.9200 | 1.9200 | 1.7500 | 1.7800 | 1.7800 | 131,800 |
| Jul 1, 2024 | 1.8100 | 1.8900 | 1.7900 | 1.8500 | 1.8500 | 78,900 |
| Jun 28, 2024 | 1.8600 | 1.8800 | 1.7900 | 1.8200 | 1.8200 | 239,100 |
| Jun 27, 2024 | 2.0000 | 2.0000 | 1.8500 | 1.8700 | 1.8700 | 182,700 |
| Jun 26, 2024 | 1.7800 | 1.8600 | 1.7800 | 1.7900 | 1.7900 | 50,500 |
| Jun 25, 2024 | 1.8400 | 1.9000 | 1.7800 | 1.7800 | 1.7800 | 96,900 |
| Jun 24, 2024 | 1.8300 | 1.9200 | 1.8300 | 1.8300 | 1.8300 | 118,100 |
| Jun 21, 2024 | 1.9200 | 1.9500 | 1.7800 | 1.7800 | 1.7800 | 513,800 |
| Jun 20, 2024 | 1.8800 | 1.9600 | 1.8500 | 1.9100 | 1.9100 | 95,600 |
| Jun 18, 2024 | 1.8900 | 1.9900 | 1.8700 | 1.8700 | 1.8700 | 114,400 |
| Jun 17, 2024 | 2.0400 | 2.0400 | 1.8000 | 1.9300 | 1.9300 | 573,300 |
| Jun 14, 2024 | 2.1000 | 2.2000 | 1.9800 | 2.0400 | 2.0400 | 146,700 |
| Jun 13, 2024 | 2.2200 | 2.2200 | 2.0000 | 2.1200 | 2.1200 | 149,300 |
| Jun 12, 2024 | 2.1700 | 2.1950 | 2.0500 | 2.0700 | 2.0700 | 85,200 |
| Jun 11, 2024 | 2.1100 | 2.2000 | 2.0300 | 2.1400 | 2.1400 | 147,300 |
| Jun 10, 2024 | 2.0200 | 2.1500 | 1.9900 | 2.1000 | 2.1000 | 197,300 |
| Jun 7, 2024 | 2.0500 | 2.2000 | 2.0100 | 2.0300 | 2.0300 | 165,000 |
| Jun 6, 2024 | 2.2200 | 2.2200 | 2.0000 | 2.1000 | 2.1000 | 154,500 |
| Jun 5, 2024 | 2.1700 | 2.2800 | 2.1300 | 2.2200 | 2.2200 | 85,500 |
| Jun 4, 2024 | 2.2200 | 2.2400 | 2.1400 | 2.1600 | 2.1600 | 92,000 |
| Jun 3, 2024 | 2.1500 | 2.2400 | 2.0800 | 2.2100 | 2.2100 | 155,000 |
| May 31, 2024 | 2.1200 | 2.1900 | 2.0900 | 2.1600 | 2.1600 | 55,300 |
| May 30, 2024 | 2.1300 | 2.2000 | 2.1010 | 2.1100 | 2.1100 | 131,800 |
| May 29, 2024 | 1.9800 | 2.1500 | 1.9700 | 2.1000 | 2.1000 | 123,200 |
| May 28, 2024 | 2.0900 | 2.1000 | 1.9300 | 2.0200 | 2.0200 | 458,900 |
| May 24, 2024 | 2.0900 | 2.1100 | 2.0000 | 2.0600 | 2.0600 | 169,000 |
| May 23, 2024 | 2.0900 | 2.1550 | 1.9900 | 2.0700 | 2.0700 | 266,000 |
| May 22, 2024 | 2.1800 | 2.2400 | 2.1000 | 2.1400 | 2.1400 | 132,400 |
| May 21, 2024 | 2.2600 | 2.2900 | 2.1700 | 2.1800 | 2.1800 | 122,400 |
| May 20, 2024 | 2.3000 | 2.3500 | 2.1700 | 2.2800 | 2.2800 | 192,800 |
| May 17, 2024 | 2.1600 | 2.3400 | 2.1100 | 2.2900 | 2.2900 | 252,800 |
| May 16, 2024 | 2.2500 | 2.2700 | 2.1500 | 2.1900 | 2.1900 | 173,800 |
| May 15, 2024 | 2.2500 | 2.3500 | 2.1500 | 2.2200 | 2.2200 | 239,600 |
| May 14, 2024 | 2.1200 | 2.3200 | 2.0630 | 2.2600 | 2.2600 | 537,100 |
| May 13, 2024 | 2.1000 | 2.1600 | 2.0100 | 2.1100 | 2.1100 | 319,900 |
| May 10, 2024 | 2.0500 | 2.1700 | 1.9100 | 2.0800 | 2.0800 | 307,200 |
Related Tickers
CTMX CytomX Therapeutics, Inc.
0.9284
-14.83%
CAMP CAMP4 THERAPEUTICS CORPORATION
2.1300
-0.47%
KTTA Pasithea Therapeutics Corp.
0.8310
-13.44%
TOVX Theriva Biologics, Inc.
0.5299
-17.61%
PLRZ Polyrizon Ltd.
0.3747
-36.58%
NCNA NuCana plc
0.0420
-59.18%
IMMP Immutep Limited
1.8500
-0.54%
GLMD Galmed Pharmaceuticals Ltd.
1.2400
-0.80%
SPRC SciSparc Ltd.
0.3443
+0.53%
ZVSA ZyVersa Therapeutics, Inc.
0.5272
-7.70%