Dark

CORV
Correvio Pharma Corp
stock NASDAQ

Inactive

May 26, 2020

0.4199USD+0.816%(+0.0034)3,759,129

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-05-26	0.4160	0.420000	0.416000	0.419900	+0.816%	3,759,129	0.000%
2020-05-22	0.4160	0.418900	0.415000	0.416500	+0.120%	1,839,680	+0.816%
2020-05-21	0.4156	0.417600	0.415500	0.416000	-0.096%	648,359	+0.938%
2020-05-20	0.4155	0.418400	0.415500	0.416400	+0.217%	975,238	+0.841%
2020-05-19	0.4149	0.418800	0.414900	0.415500	-0.859%	1,395,563	+1.059%
2020-05-18	0.4150	0.420000	0.415000	0.419100	+1.395%	2,669,688	+0.191%
2020-05-15	0.4185	0.419000	0.403700	0.413333	-1.187%	2,737,573	+1.589%
2020-05-14	0.3999	0.428722	0.396000	0.418300	+3.977%	7,806,606	+0.383%
2020-05-13	0.4010	0.410000	0.396100	0.402300	-0.911%	2,480,619	+4.375%
2020-05-12	0.4003	0.408000	0.400000	0.406000	+0.247%	1,544,832	+3.424%
2020-05-11	0.3902	0.408000	0.390000	0.405000	+2.636%	1,882,634	+3.679%
2020-05-08	0.3970	0.397000	0.387500	0.394600	+0.305%	1,103,845	+6.412%
2020-05-07	0.3891	0.399900	0.382500	0.393400	-1.404%	2,277,122	+6.736%
2020-05-06	0.3900	0.410000	0.384000	0.399000	+2.544%	6,250,517	+5.238%
2020-05-05	0.3862	0.393000	0.382600	0.389100	-0.256%	1,547,139	+7.916%
2020-05-04	0.3912	0.394900	0.382200	0.390100	+0.026%	1,306,848	+7.639%
2020-05-01	0.3908	0.394900	0.385000	0.390000	0.000%	2,013,620	+7.667%
2020-04-30	0.3850	0.400000	0.381900	0.390000	-1.316%	2,576,650	+7.667%
2020-04-29	0.4020	0.404900	0.363200	0.395200	-3.610%	5,015,271	+6.250%
2020-04-28	0.4143	0.414300	0.400000	0.410000	-0.822%	2,434,774	+2.415%
2020-04-27	0.4150	0.417600	0.406000	0.413399	+0.218%	2,597,031	+1.573%
2020-04-24	0.4053	0.414000	0.405200	0.412500	+1.153%	2,201,261	+1.794%
2020-04-23	0.4100	0.413000	0.401200	0.407800	+1.645%	2,136,360	+2.967%
2020-04-22	0.4100	0.410500	0.398000	0.401200	-0.124%	2,629,588	+4.661%
2020-04-21	0.4055	0.413000	0.390000	0.401700	-0.075%	2,217,230	+4.531%
2020-04-20	0.3900	0.419000	0.390000	0.402000	+1.132%	2,316,943	+4.453%
2020-04-17	0.4000	0.400100	0.384000	0.397500	+1.949%	3,058,455	+5.635%
2020-04-16	0.3875	0.405000	0.380000	0.389900	+1.010%	3,345,257	+7.694%
2020-04-15	0.3816	0.389000	0.371000	0.386000	-0.490%	907,396	+8.782%
2020-04-14	0.3825	0.397900	0.375000	0.387900	-0.589%	1,959,258	+8.250%
2020-04-13	0.3700	0.394800	0.367600	0.390200	+5.289%	2,272,615	+7.611%
2020-04-09	0.3720	0.379000	0.361100	0.370600	+0.707%	1,348,333	+13.303%
2020-04-08	0.3700	0.370000	0.362600	0.368000	-0.217%	983,806	+14.103%
2020-04-07	0.3650	0.377900	0.362500	0.368800	-0.860%	1,069,819	+13.856%
2020-04-06	0.3700	0.379600	0.360400	0.372000	+0.189%	1,439,284	+12.876%
2020-04-03	0.3700	0.380000	0.360000	0.371300	-1.381%	1,265,645	+13.089%
2020-04-02	0.3722	0.378000	0.360000	0.376500	+0.133%	1,706,791	+11.527%
2020-04-01	0.3850	0.387000	0.370000	0.376000	-3.093%	1,663,527	+11.676%
2020-03-31	0.3700	0.390000	0.361000	0.388000	+4.273%	4,221,045	+8.222%
2020-03-30	0.3730	0.380000	0.350000	0.372100	+4.817%	5,011,415	+12.846%
2020-03-27	0.3510	0.365000	0.350000	0.355000	-3.533%	1,684,761	+18.282%
2020-03-26	0.3550	0.388800	0.352000	0.368000	+0.136%	4,546,519	+14.103%
2020-03-25	0.3336	0.369000	0.318100	0.367500	+8.088%	7,592,794	+14.259%
2020-03-24	0.3350	0.344900	0.320000	0.340000	0.000%	4,369,485	+23.500%
2020-03-23	0.3400	0.369900	0.309300	0.340000	+0.592%	10,640,856	+23.500%
2020-03-20	0.3350	0.349000	0.333000	0.338000	+2.517%	2,791,519	+24.231%
2020-03-19	0.3318	0.345900	0.317300	0.329700	+2.074%	3,836,804	+27.358%
2020-03-18	0.3215	0.370000	0.310000	0.323000	-1.973%	4,406,031	+30.000%
2020-03-17	0.3480	0.355000	0.313000	0.329500	-4.520%	6,193,974	+27.436%
2020-03-16	0.3751	0.377000	0.331000	0.345100	+11.036%	11,225,697	+21.675%
2020-03-13	0.3661	0.376000	0.280000	0.310800	-13.112%	5,545,921	+35.103%
2020-03-12	0.3700	0.391200	0.330000	0.357700	-10.351%	3,782,367	+17.389%
2020-03-11	0.4100	0.444000	0.380000	0.399000	-9.585%	6,727,037	+5.238%
2020-03-10	0.4880	0.578500	0.400800	0.441300	+15.222%	34,372,311	-4.849%
2020-03-09	0.4050	0.420000	0.380000	0.383000	-16.211%	5,153,362	+9.634%
2020-03-06	0.4950	0.497000	0.442000	0.457100	-8.580%	7,970,966	-8.138%
2020-03-05	0.4046	0.518500	0.400000	0.500000	+25.156%	23,615,242	-16.020%
2020-03-04	0.3899	0.399500	0.355000	0.399500	+3.928%	5,859,253	+5.106%
2020-03-03	0.4024	0.405000	0.375600	0.384400	-10.187%	6,489,302	+9.235%
2020-03-02	0.4500	0.450000	0.384800	0.428000	-6.957%	14,134,360	-1.893%
2020-02-28	0.5610	0.601000	0.374800	0.460000	+50.820%	54,373,335	-8.717%
2020-02-27	0.3300	0.336900	0.285000	0.305000	-12.432%	9,020,572	+37.672%
2020-02-26	0.4190	0.424000	0.331000	0.348300	-3.250%	12,485,408	+20.557%
2020-02-25	0.5265	0.648900	0.340000	0.360000	-23.404%	52,726,708	+16.639%
2020-02-24	0.3200	0.520000	0.310000	0.470000	+61.124%	42,436,280	-10.660%
2020-02-21	0.2810	0.299800	0.271000	0.291700	+4.777%	1,744,291	+43.949%
2020-02-20	0.2712	0.294000	0.271000	0.278400	-0.749%	2,069,631	+50.826%
2020-02-19	0.3090	0.309000	0.250000	0.280500	-6.469%	5,513,248	+49.697%
2020-02-18	0.3100	0.315400	0.295000	0.299900	-3.092%	1,396,166	+40.013%
2020-02-14	0.3100	0.319000	0.210000	0.309470	-0.684%	1,270,918	+35.684%
2020-02-13	0.3199	0.322500	0.310000	0.311600	-2.166%	1,243,273	+34.756%
2020-02-12	0.3225	0.329500	0.312500	0.318500	-2.090%	1,881,591	+31.837%
2020-02-11	0.3212	0.335000	0.318800	0.325300	+1.911%	2,093,350	+29.081%
2020-02-10	0.3233	0.326800	0.316100	0.319200	+0.691%	2,167,883	+31.548%
2020-02-07	0.3280	0.329400	0.316000	0.317010	-2.188%	917,841	+32.456%
2020-02-06	0.3289	0.330000	0.315600	0.324100	-1.788%	1,169,716	+29.559%
2020-02-05	0.3200	0.334900	0.310500	0.330000	+4.762%	2,286,931	+27.242%
2020-02-04	0.3100	0.329900	0.302222	0.315000	-2.778%	2,665,874	+33.302%
2020-02-03	0.3250	0.337000	0.319000	0.324000	-2.878%	1,294,238	+29.599%
2020-01-31	0.3300	0.333600	0.312000	0.333600	+2.175%	1,545,533	+25.869%
2020-01-30	0.3389	0.342000	0.320000	0.326500	-3.517%	1,427,408	+28.606%
2020-01-29	0.3200	0.348000	0.316100	0.338400	+6.115%	2,505,927	+24.084%
2020-01-28	0.3360	0.340000	0.311100	0.318900	-4.550%	3,169,875	+31.671%
2020-01-27	0.3579	0.359800	0.330500	0.334100	-6.728%	2,360,969	+25.681%
2020-01-24	0.3710	0.375000	0.358000	0.358200	-3.398%	2,586,546	+17.225%
2020-01-23	0.3689	0.374900	0.362000	0.370800	+0.216%	1,880,747	+13.242%
2020-01-22	0.3795	0.379500	0.360300	0.370000	-1.333%	2,274,735	+13.486%
2020-01-21	0.3870	0.387000	0.365100	0.375000	-0.319%	3,275,532	+11.973%
2020-01-17	0.3850	0.386900	0.370100	0.376200	-1.724%	4,562,463	+11.616%
2020-01-16	0.3850	0.387500	0.380000	0.382800	+0.604%	2,695,139	+9.692%
2020-01-15	0.3900	0.402600	0.380000	0.380500	-2.260%	2,671,718	+10.355%
2020-01-14	0.3961	0.398000	0.385000	0.389300	-0.511%	2,106,454	+7.860%
2020-01-13	0.3925	0.400000	0.383600	0.391300	-1.659%	2,555,931	+7.309%
2020-01-10	0.4050	0.410000	0.391500	0.397900	-1.777%	2,172,961	+5.529%
2020-01-09	0.4000	0.410000	0.390000	0.405100	+1.784%	3,183,704	+3.653%
2020-01-08	0.4000	0.401000	0.368000	0.398000	-2.927%	3,832,654	+5.503%
2020-01-07	0.4201	0.480000	0.405000	0.410000	-3.256%	12,958,676	+2.415%
2020-01-06	0.4167	0.429000	0.400000	0.423800	+4.026%	6,151,696	-0.920%
2020-01-03	0.4000	0.420000	0.380000	0.407400	+1.545%	2,287,974	+3.068%
2020-01-02	0.4300	0.430000	0.400000	0.401200	-2.146%	2,853,808	+4.661%
2019-12-31	0.4200	0.442500	0.402000	0.410000	-4.206%	4,161,184	+2.415%
2019-12-30	0.4600	0.465000	0.406300	0.428000	-8.936%	4,071,506	-1.893%
2019-12-27	0.5100	0.515100	0.438800	0.470000	-9.615%	5,008,174	-10.660%
2019-12-26	0.5000	0.560000	0.483000	0.520000	+18.993%	11,595,288	-19.250%
2019-12-24	0.3609	0.450000	0.359000	0.437000	+8.978%	9,088,209	-3.913%
2019-12-23	0.3690	0.410000	0.359900	0.401000	+14.571%	8,807,266	+4.713%
2019-12-20	0.3670	0.379900	0.349000	0.350000	-4.044%	2,887,849	+19.971%
2019-12-19	0.3700	0.370900	0.350000	0.364750	-1.738%	2,699,469	+15.120%
2019-12-18	0.3803	0.383000	0.361000	0.371200	-3.534%	3,690,365	+13.120%
2019-12-17	0.4245	0.424500	0.380000	0.384800	-7.722%	4,600,243	+9.122%
2019-12-16	0.4000	0.440000	0.390000	0.417000	+5.570%	7,207,369	+0.695%
2019-12-13	0.4000	0.400000	0.371100	0.395000	+1.282%	6,504,412	+6.304%
2019-12-12	0.4400	0.459000	0.373900	0.390000	-15.217%	11,605,676	+7.667%
2019-12-11	0.5506	0.560000	0.430000	0.460000	-67.143%	23,107,388	-8.717%
2019-12-09	1.4000	1.430000	1.350000	1.400000	+7.692%	5,843,341	-70.007%
2019-12-06	1.4000	1.710000	1.270000	1.300000	-39.815%	14,969,323	-67.700%
2019-12-05	2.0500	2.300000	2.010000	2.160000	+6.931%	3,041,568	-80.560%
2019-12-04	2.1000	2.130000	1.960000	2.020000	-3.810%	1,372,581	-79.213%
2019-12-03	2.1000	2.180000	2.060000	2.100000	-0.474%	1,140,479	-80.005%
2019-12-02	2.1900	2.190000	2.070000	2.110000	+1.932%	1,847,666	-80.100%
2019-11-29	2.1100	2.150000	2.010100	2.070000	-2.358%	511,918	-79.715%
2019-11-27	2.3900	2.390000	2.045000	2.120000	-9.787%	1,109,669	-80.193%
2019-11-26	2.4900	2.500000	2.330000	2.350000	-1.674%	670,198	-82.132%
2019-11-25	2.4500	2.450000	2.319900	2.390000	+3.913%	1,373,456	-82.431%
2019-11-22	2.2000	2.410000	2.120000	2.300000	+4.545%	1,530,590	-81.743%
2019-11-21	2.2200	2.230000	2.150000	2.200000	0.000%	230,933	-80.914%
2019-11-20	2.2000	2.260000	2.130000	2.200000	0.000%	191,803	-80.914%
2019-11-19	2.2500	2.262400	2.170000	2.200000	-1.786%	190,519	-80.914%
2019-11-18	2.3400	2.350000	2.220000	2.240000	-1.322%	323,606	-81.254%
2019-11-15	2.2200	2.300000	2.130000	2.270000	+3.653%	294,494	-81.502%
2019-11-14	2.2000	2.280000	2.134200	2.190000	-0.455%	211,339	-80.826%
2019-11-13	2.3600	2.360000	2.195000	2.200000	-6.383%	185,073	-80.914%
2019-11-12	2.5000	2.500000	2.300000	2.350000	-2.083%	193,527	-82.132%
2019-11-11	2.3400	2.460000	2.250000	2.400000	+3.448%	120,100	-82.504%
2019-11-08	2.3400	2.350000	2.160000	2.320000	+2.059%	178,296	-81.901%
2019-11-07	2.4900	2.510000	2.250000	2.273200	-7.216%	334,433	-81.528%
2019-11-06	2.2300	2.470000	2.210000	2.450000	+10.360%	335,808	-82.861%
2019-11-05	2.3400	2.340000	2.180000	2.220000	-0.724%	153,590	-81.086%
2019-11-04	2.0677	2.270000	2.045000	2.236200	+12.372%	344,245	-81.223%
2019-11-01	2.0000	2.050000	1.935000	1.990000	-0.500%	160,014	-78.899%
2019-10-31	1.7899	2.000000	1.750000	2.000000	+11.732%	131,139	-79.005%
2019-10-30	1.9800	1.980000	1.720000	1.790000	-8.205%	309,290	-76.542%
2019-10-29	1.9500	2.020000	1.950000	1.950000	-2.010%	229,283	-78.467%
2019-10-28	2.0000	2.000000	1.940000	1.990000	-0.500%	94,995	-78.899%
2019-10-25	2.0000	2.000000	1.970000	2.000000	0.000%	98,675	-79.005%
2019-10-24	1.9900	2.000000	1.960000	2.000000	+0.503%	51,772	-79.005%
2019-10-23	2.0000	2.000000	1.950000	1.990000	+0.505%	18,132	-78.899%
2019-10-22	1.9800	2.000000	1.950000	1.980000	-0.503%	35,734	-78.793%
2019-10-21	2.0000	2.009000	1.950000	1.990000	-0.420%	75,115	-78.899%
2019-10-18	2.0000	2.000000	1.988500	1.998400	-0.080%	74,724	-78.988%
2019-10-17	1.9300	2.055000	1.907600	2.000000	+5.541%	118,488	-79.005%
2019-10-16	1.7800	1.930000	1.734300	1.895000	+6.461%	78,321	-77.842%
2019-10-15	1.7200	1.790000	1.690000	1.780000	+4.706%	43,921	-76.410%
2019-10-14	1.6700	1.773500	1.660000	1.700000	-0.585%	20,224	-75.300%
2019-10-11	1.7600	1.791200	1.710000	1.710000	-2.286%	52,021	-75.444%
2019-10-10	1.7143	1.763700	1.690000	1.750000	+2.941%	108,585	-76.006%
2019-10-09	1.6800	1.810000	1.670000	1.700000	+1.796%	37,850	-75.300%
2019-10-08	1.7400	1.754000	1.600000	1.670000	-3.468%	85,292	-74.856%
2019-10-07	1.8000	1.800000	1.700000	1.730000	-3.352%	175,745	-75.728%
2019-10-04	1.7600	1.842700	1.730000	1.790000	+2.286%	176,048	-76.542%
2019-10-03	1.7600	1.791200	1.750000	1.750000	0.000%	103,438	-76.006%
2019-10-02	1.8255	1.940000	1.690000	1.750000	-4.891%	206,879	-76.006%
2019-10-01	2.0462	2.070000	1.810000	1.840000	-8.000%	136,426	-77.179%
2019-09-30	2.0500	2.050000	1.880000	2.000000	0.000%	76,682	-79.005%
2019-09-27	2.2400	2.240000	1.910000	2.000000	-10.714%	275,853	-79.005%
2019-09-26	2.2255	2.280000	2.218300	2.240000	+0.448%	64,865	-81.254%
2019-09-25	2.2600	2.300000	2.200000	2.230000	-0.889%	52,264	-81.170%
2019-09-24	2.4000	2.400000	2.250000	2.250000	-6.250%	106,260	-81.338%
2019-09-23	2.3900	2.460000	2.320000	2.400000	0.000%	36,691	-82.504%
2019-09-20	2.3700	2.410000	2.330000	2.400000	+1.695%	38,099	-82.504%
2019-09-19	2.4000	2.500000	2.350000	2.360000	-2.881%	49,951	-82.208%
2019-09-18	2.4900	2.500000	2.310000	2.430000	-2.410%	92,423	-82.720%
2019-09-17	2.6300	2.670000	2.410000	2.490000	-4.962%	75,685	-83.137%
2019-09-16	2.7900	2.790000	2.550000	2.620000	-4.727%	77,461	-83.973%
2019-09-13	2.4900	2.760000	2.490000	2.750000	+10.442%	227,077	-84.731%
2019-09-12	2.6500	2.730000	2.450000	2.490000	+0.403%	173,162	-83.137%
2019-09-11	2.1600	2.500000	2.160000	2.480000	+15.349%	264,953	-83.069%
2019-09-10	2.1100	2.200000	2.110000	2.150000	+0.467%	53,821	-80.470%
2019-09-09	2.1500	2.275000	2.120000	2.140000	-0.465%	107,870	-80.379%
2019-09-06	2.0900	2.150000	2.070000	2.150000	+3.365%	104,361	-80.470%
2019-09-05	2.0800	2.154800	2.060000	2.080000	+1.463%	188,437	-79.813%
2019-09-04	2.1400	2.170000	1.950000	2.050000	-0.485%	507,136	-79.517%
2019-09-03	2.0900	2.170000	2.040000	2.060000	+0.488%	113,736	-79.617%
2019-08-30	2.0200	2.070000	1.960000	2.050000	+2.500%	54,667	-79.517%
2019-08-29	1.8909	2.000000	1.890000	2.000000	+5.263%	53,439	-79.005%
2019-08-28	1.9624	1.962400	1.880000	1.900000	-2.062%	162,031	-77.900%
2019-08-27	2.0500	2.059900	1.920000	1.940000	-5.825%	132,394	-78.356%
2019-08-26	2.0000	2.129900	2.000000	2.060000	+0.980%	276,700	-79.617%
2019-08-23	1.9700	2.100000	1.970000	2.040000	+2.513%	147,727	-79.417%
2019-08-22	1.9400	2.010000	1.910000	1.990000	+2.577%	90,853	-78.899%
2019-08-21	1.9500	2.000400	1.920000	1.940000	+0.779%	93,228	-78.356%
2019-08-20	1.9900	2.100000	1.850000	1.925000	-3.750%	179,544	-78.187%
2019-08-19	1.7500	2.050000	1.680000	2.000000	+13.636%	281,072	-79.005%
2019-08-16	1.6914	1.780000	1.610000	1.760000	+4.762%	138,619	-76.142%
2019-08-15	1.7000	1.770000	1.500100	1.680000	0.000%	162,169	-75.006%
2019-08-14	1.7600	1.770000	1.560000	1.680000	-2.326%	392,570	-75.006%
2019-08-13	1.7500	1.815700	1.670000	1.720000	0.000%	104,297	-75.587%
2019-08-12	1.6000	1.840000	1.590000	1.720000	+6.832%	283,889	-75.587%
2019-08-09	1.5900	1.640000	1.590000	1.610000	+0.625%	102,165	-73.919%
2019-08-08	1.6200	1.650000	1.560000	1.600000	-1.235%	39,560	-73.756%
2019-08-07	1.6000	1.653400	1.430000	1.620000	+4.516%	172,791	-74.080%
2019-08-06	1.5500	1.620000	1.540000	1.550000	0.000%	92,452	-72.910%
2019-08-05	1.5200	1.590000	1.519800	1.550000	-1.274%	46,010	-72.910%
2019-08-02	1.6700	1.700000	1.550000	1.570000	-15.135%	690,748	-73.255%
2019-08-01	1.7753	1.850000	1.775300	1.850000	+1.093%	81,430	-77.303%
2019-07-31	1.8300	1.862900	1.790000	1.830000	-0.543%	22,032	-77.055%
2019-07-30	1.8500	1.867000	1.730000	1.840000	-2.128%	126,396	-77.179%
2019-07-29	1.9400	1.940000	1.850000	1.880000	-1.053%	86,504	-77.665%
2019-07-26	1.9500	1.950000	1.730000	1.900000	-2.564%	247,332	-77.900%
2019-07-25	2.0100	2.010000	1.870000	1.950000	+2.632%	142,084	-78.467%
2019-07-24	1.9300	1.930000	1.830000	1.900000	-1.042%	35,307	-77.900%
2019-07-23	1.9100	1.920000	1.810000	1.920000	+0.524%	63,784	-78.130%
2019-07-22	1.9500	1.950000	1.854900	1.910000	-1.546%	17,946	-78.016%
2019-07-19	1.9000	1.940000	1.880000	1.940000	+3.191%	138,087	-78.356%
2019-07-18	1.9500	1.950000	1.840000	1.880000	-3.590%	44,589	-77.665%
2019-07-17	2.0300	2.030000	1.920000	1.950000	-4.412%	213,793	-78.467%
2019-07-16	2.0400	2.060000	1.939900	2.040000	+4.615%	145,723	-79.417%
2019-07-15	1.9800	2.070000	1.930000	1.950000	-2.500%	50,239	-78.467%
2019-07-12	2.0265	2.026500	1.940000	2.000000	-1.478%	38,992	-79.005%
2019-07-11	2.1200	2.130000	2.010000	2.030000	-6.452%	37,333	-79.315%
2019-07-10	2.2536	2.253600	2.100000	2.170000	+0.463%	57,245	-80.650%
2019-07-09	2.1555	2.220000	2.120000	2.160000	-2.703%	29,811	-80.560%
2019-07-08	2.3300	2.330000	2.080000	2.220000	-4.721%	54,667	-81.086%
2019-07-05	2.2500	2.340000	2.165200	2.330000	+4.018%	65,006	-81.979%
2019-07-03	1.9763	2.240000	1.976300	2.240000	+12.000%	110,675	-81.254%
2019-07-02	2.1000	2.100000	1.920000	2.000000	-3.382%	278,934	-79.005%
2019-07-01	2.1300	2.190000	2.070000	2.070000	-4.167%	55,517	-79.715%
2019-06-28	2.2900	2.290000	2.140000	2.160000	-4.000%	50,255	-80.560%
2019-06-27	2.2700	2.330000	2.240000	2.250000	-4.255%	816,750	-81.338%
2019-06-26	2.4000	2.400000	2.290000	2.350000	-1.674%	38,175	-82.132%
2019-06-25	2.3400	2.390000	2.320000	2.390000	+3.463%	165,534	-82.431%
2019-06-24	2.2400	2.390000	2.240000	2.310000	+0.873%	218,212	-81.823%
2019-06-21	2.3800	2.400000	2.250000	2.290000	-4.583%	47,154	-81.664%
2019-06-20	2.4500	2.495000	2.360000	2.400000	-1.639%	54,535	-82.504%
2019-06-19	2.3000	2.450000	2.300000	2.440000	+6.087%	36,626	-82.791%
2019-06-18	2.2800	2.300000	2.200000	2.300000	+2.679%	38,607	-81.743%
2019-06-17	2.2000	2.240000	2.160000	2.240000	+1.818%	10,512	-81.254%
2019-06-14	2.2950	2.295000	2.170000	2.200000	-1.786%	18,867	-80.914%
2019-06-13	2.3187	2.318700	2.230000	2.240000	-1.322%	47,451	-81.254%
2019-06-12	2.2000	2.280000	2.200000	2.270000	+3.182%	37,742	-81.502%
2019-06-11	2.2500	2.260000	2.160000	2.200000	-1.345%	15,496	-80.914%
2019-06-10	2.2192	2.328800	2.210000	2.230000	+1.364%	6,952	-81.170%
2019-06-07	2.2300	2.275000	2.090000	2.200000	-0.901%	36,739	-80.914%
2019-06-06	2.1700	2.235000	2.170000	2.220000	+1.370%	39,773	-81.086%
2019-06-05	2.2600	2.260000	2.160000	2.190000	-2.667%	94,056	-80.826%
2019-06-04	2.2600	2.300000	2.200000	2.250000	-0.442%	58,624	-81.338%
2019-06-03	2.2659	2.339900	2.230000	2.260000	+0.893%	42,723	-81.420%
2019-05-31	2.1600	2.260000	2.000000	2.240000	+3.226%	1,091,128	-81.254%
2019-05-30	2.1697	2.207800	2.090000	2.170000	+0.930%	45,827	-80.650%
2019-05-29	2.2500	2.280000	1.920000	2.150000	-4.444%	210,348	-80.470%
2019-05-28	2.2900	2.370000	2.210000	2.250000	-2.174%	35,533	-81.338%
2019-05-24	2.4300	2.460000	2.290000	2.300000	-4.959%	114,734	-81.743%
2019-05-23	2.4422	2.490000	2.370000	2.420000	-2.419%	42,553	-82.649%
2019-05-22	2.5100	2.600000	2.430000	2.480000	-1.587%	28,705	-83.069%
2019-05-21	2.5100	2.520000	2.412000	2.520000	+1.205%	42,639	-83.337%
2019-05-20	2.5250	2.605000	2.450000	2.490000	-1.190%	37,726	-83.137%
2019-05-17	2.5400	2.730000	2.500000	2.520000	-3.817%	84,516	-83.337%
2019-05-16	2.7500	2.770000	2.600000	2.620000	-4.727%	35,199	-83.973%
2019-05-15	2.5200	2.750000	2.510000	2.750000	+8.268%	23,201	-84.731%
2019-05-14	2.5200	2.590000	2.510000	2.540000	-2.682%	42,536	-83.469%
2019-05-13	2.6700	2.790000	2.530000	2.610000	-6.115%	29,280	-83.912%
2019-05-10	2.8700	2.900000	2.744900	2.780000	-1.418%	19,318	-84.896%
2019-05-09	2.9700	2.970000	2.760000	2.820000	-2.759%	74,594	-85.110%
2019-05-08	2.8500	2.920000	2.670000	2.900000	+2.837%	159,317	-85.521%
2019-05-07	2.6300	2.820000	2.630000	2.820000	+4.444%	45,141	-85.110%
2019-05-06	2.6600	2.700000	2.600000	2.700000	+1.504%	15,116	-84.448%
2019-05-03	2.5500	2.660000	2.530000	2.660000	+2.308%	111,676	-84.214%
2019-05-02	2.5100	2.650000	2.450000	2.600000	+2.767%	102,113	-83.850%
2019-05-01	2.4039	2.530000	2.350000	2.530000	+5.858%	41,090	-83.403%
2019-04-30	2.5325	2.532500	2.325000	2.390000	-4.400%	76,218	-82.431%
2019-04-29	2.5800	2.580000	2.370000	2.500000	-4.215%	156,355	-83.204%
2019-04-26	2.6100	2.610000	2.490000	2.610000	-0.382%	39,025	-83.912%
2019-04-25	2.6600	2.690000	2.560000	2.620000	-1.873%	81,506	-83.973%
2019-04-24	2.7400	2.740000	2.630000	2.670000	0.000%	25,089	-84.273%
2019-04-23	2.6900	2.750000	2.600000	2.670000	-1.480%	27,481	-84.273%
2019-04-22	2.6562	2.740000	2.630000	2.710100	+0.374%	41,396	-84.506%
2019-04-18	2.7500	2.766700	2.620000	2.700000	-3.226%	50,074	-84.448%
2019-04-17	2.8700	2.890000	2.620000	2.790000	-2.105%	81,833	-84.950%
2019-04-16	2.8600	2.950000	2.770000	2.850000	-0.697%	46,865	-85.267%
2019-04-15	2.9500	2.960000	2.700000	2.870000	-2.381%	123,525	-85.369%
2019-04-12	2.8000	2.950000	2.700000	2.940000	+3.887%	96,106	-85.718%
2019-04-11	2.9800	2.980000	2.760000	2.830000	-5.034%	326,601	-85.163%
2019-04-10	3.0000	3.039900	2.900000	2.980000	-1.325%	53,636	-85.909%
2019-04-09	2.9500	3.056100	2.950000	3.020000	0.000%	51,432	-86.096%
2019-04-08	3.0600	3.080000	2.940700	3.020000	-2.265%	366,576	-86.096%
2019-04-05	3.0843	3.100000	3.020000	3.090000	-0.162%	103,593	-86.411%
2019-04-04	3.1500	3.150000	3.070000	3.095000	-1.433%	37,874	-86.433%
2019-04-03	3.1300	3.210000	3.030000	3.140000	+0.965%	99,805	-86.627%
2019-04-02	3.0700	3.190100	3.070000	3.110000	+0.323%	59,682	-86.498%
2019-04-01	3.1500	3.220000	3.020000	3.100000	-1.899%	162,646	-86.455%
2019-03-29	3.0200	3.160000	2.860000	3.160000	+4.983%	153,047	-86.712%
2019-03-28	3.0000	3.030000	2.900000	3.010000	+0.669%	79,203	-86.050%
2019-03-27	2.7700	3.050000	2.770000	2.990000	+8.333%	256,458	-85.957%
2019-03-26	3.0140	3.080000	2.500000	2.760000	-8.609%	1,493,474	-84.786%
2019-03-25	3.1300	3.220000	3.020000	3.020000	-3.514%	34,787	-86.096%
2019-03-22	3.1300	3.260000	3.000000	3.130000	+1.459%	116,173	-86.585%
2019-03-21	3.4000	3.470000	3.085000	3.085000	-9.795%	1,030,463	-86.389%
2019-03-20	3.6100	3.610000	3.400000	3.420000	-5.394%	93,515	-87.722%
2019-03-19	3.7000	3.730000	3.595000	3.615000	-1.499%	48,189	-88.385%
2019-03-18	3.8300	3.840000	3.570000	3.670000	-3.927%	91,726	-88.559%
2019-03-15	3.9500	4.150000	3.810000	3.820000	-2.302%	96,874	-89.008%
2019-03-14	3.7000	4.100000	3.700000	3.910000	+0.256%	144,667	-89.261%
2019-03-13	4.4400	4.440000	3.760000	3.900000	-7.143%	609,055	-89.233%
2019-03-12	4.0300	4.200000	3.880000	4.200000	+4.478%	426,697	-90.002%
2019-03-11	3.8000	4.250000	3.800000	4.020000	+5.789%	188,287	-89.555%
2019-03-08	3.7300	3.880000	3.630000	3.800000	+2.151%	119,604	-88.950%
2019-03-07	3.5400	3.740000	3.530000	3.720000	+5.682%	77,675	-88.712%
2019-03-06	3.7000	3.700000	3.320000	3.520000	-3.297%	80,419	-88.071%
2019-03-05	3.3500	3.650000	3.320000	3.640000	+7.059%	76,321	-88.464%
2019-03-04	3.3400	3.400000	3.220000	3.400000	+3.030%	59,962	-87.650%
2019-03-01	3.3111	3.370000	3.250000	3.300000	+0.917%	35,035	-87.276%
2019-02-28	3.4500	3.450000	3.210000	3.270000	-3.254%	37,719	-87.159%
2019-02-27	3.1700	3.390000	3.170000	3.380000	+7.987%	40,788	-87.577%
2019-02-26	3.1500	3.239000	3.130000	3.130000	-0.949%	45,047	-86.585%
2019-02-25	3.2700	3.270000	3.150000	3.160000	-1.558%	49,714	-86.712%
2019-02-22	3.1200	3.290000	2.980000	3.210000	+2.556%	50,242	-86.919%
2019-02-21	3.1700	3.220000	3.070000	3.130000	-1.572%	77,549	-86.585%
2019-02-20	3.2000	3.280000	3.100000	3.180000	-3.636%	72,238	-86.796%
2019-02-19	3.4100	3.420000	3.230000	3.300000	-3.226%	54,551	-87.276%
2019-02-15	3.4900	3.505000	3.180000	3.410000	-2.571%	114,418	-87.686%
2019-02-14	3.2000	3.530000	3.140000	3.500000	+4.167%	122,061	-88.003%
2019-02-13	3.5800	3.610000	3.300000	3.360000	-8.447%	240,364	-87.503%
2019-02-12	3.8000	3.800000	3.550000	3.670000	-3.675%	300,257	-88.559%
2019-02-11	3.8300	3.850000	3.700000	3.810000	-0.781%	41,755	-88.979%
2019-02-08	4.0100	4.300000	3.400000	3.840000	-4.239%	272,818	-89.065%
2019-02-07	3.3700	4.070000	3.360000	4.010000	+19.345%	267,778	-89.529%
2019-02-06	3.3400	3.402000	3.250000	3.360000	0.000%	24,558	-87.503%
2019-02-05	3.3700	3.423300	3.310000	3.360000	-0.297%	61,364	-87.503%
2019-02-04	3.5900	3.810000	3.290000	3.370000	-6.389%	198,647	-87.540%
2019-02-01	3.6481	3.720000	3.509800	3.600000	-2.439%	42,389	-88.336%
2019-01-31	3.8300	3.940000	3.630000	3.690000	-3.150%	78,078	-88.621%
2019-01-30	3.6800	3.820000	3.510000	3.810000	+4.098%	116,489	-88.979%
2019-01-29	3.7800	3.858100	3.470000	3.660000	-1.877%	110,384	-88.527%
2019-01-28	3.5900	3.970000	3.550000	3.730000	+3.900%	278,813	-88.743%
2019-01-25	3.3200	3.680000	3.310000	3.590000	+8.133%	235,319	-88.304%
2019-01-24	3.3200	3.350000	3.192500	3.320000	+0.606%	80,300	-87.352%
2019-01-23	3.1100	3.400000	2.980000	3.300000	+3.448%	318,141	-87.276%
2019-01-22	3.2900	3.430000	3.127400	3.190000	-2.147%	190,008	-86.837%
2019-01-18	2.6200	3.302200	2.620000	3.260000	+13.589%	671,289	-87.120%
2019-01-17	2.4000	3.270000	2.400000	2.870000	+25.877%	1,373,966	-85.369%
2019-01-16	2.2000	2.315000	2.100000	2.280000	+4.587%	2,620,484	-81.583%
2019-01-15	2.1700	2.210000	2.150000	2.180000	+1.395%	376,315	-80.739%
2019-01-14	2.1500	2.210000	2.006200	2.150000	0.000%	74,448	-80.470%
2019-01-11	2.1300	2.180000	2.110000	2.150000	0.000%	38,688	-80.470%
2019-01-10	2.2500	2.270000	2.120000	2.150000	-4.444%	100,196	-80.470%
2019-01-09	2.2500	2.290400	2.030000	2.250000	0.000%	449,118	-81.338%
2019-01-08	2.2400	2.330000	2.240000	2.250000	+0.446%	87,078	-81.338%
2019-01-07	2.3900	2.400000	2.240000	2.240000	-4.478%	60,411	-81.254%
2019-01-04	2.3000	2.380000	2.300000	2.345000	+0.644%	78,084	-82.094%
2019-01-03	2.4649	2.480400	2.330000	2.330000	-4.508%	53,617	-81.979%
2019-01-02	2.4900	2.530000	2.360000	2.440000	-2.008%	68,800	-82.791%
2018-12-31	2.2900	2.545000	2.220000	2.490000	+8.734%	103,716	-83.137%
2018-12-28	2.2500	2.340000	2.230000	2.290000	+1.778%	61,023	-81.664%
2018-12-27	2.2500	2.349900	2.200000	2.250000	0.000%	53,921	-81.338%
2018-12-26	2.5500	2.550000	2.230000	2.250000	-0.881%	114,066	-81.338%
2018-12-24	2.3000	2.400000	2.240000	2.270000	-0.873%	57,905	-81.502%
2018-12-21	2.6000	2.650000	2.143600	2.290000	-6.531%	814,391	-81.664%
2018-12-20	2.9414	2.975000	2.430000	2.450000	-17.508%	384,574	-82.861%
2018-12-19	3.2000	3.270000	2.920000	2.970000	-6.604%	96,685	-85.862%
2018-12-18	3.4600	3.510000	3.100000	3.180000	-9.143%	81,179	-86.796%
2018-12-17	3.5900	3.660000	3.430000	3.500000	-3.846%	75,674	-88.003%
2018-12-14	3.6900	3.780000	3.580000	3.640000	-3.191%	51,934	-88.464%
2018-12-13	3.7600	3.790000	3.650000	3.760000	+1.075%	117,437	-88.832%
2018-12-12	3.5700	3.780000	3.500000	3.720000	+4.789%	145,289	-88.712%
2018-12-11	3.5000	3.580000	3.400000	3.550000	+2.899%	56,655	-88.172%
2018-12-10	3.5300	3.530000	3.400000	3.450000	-2.266%	44,577	-87.829%
2018-12-07	3.3800	3.550000	3.380000	3.530000	+3.824%	38,719	-88.105%
2018-12-06	3.4700	3.470000	3.350000	3.400000	-2.017%	58,239	-87.650%
2018-12-04	3.5400	3.620000	3.470000	3.470000	+1.462%	128,553	-87.899%
2018-12-03	3.5100	3.529000	3.360000	3.420000	-2.564%	19,356	-87.722%

.dark-mode .RYQd0d{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RYQd0d{ color: #333333; background-color: white; border: 2px solid #333333; }CORVCorrevio Pharma Corpstock NASDAQ

CORV
Correvio Pharma Corp
stock NASDAQ