Correvio Pharma Corp (NQ: CORV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	3.020	3.160	2.860	3.160	153,000	+0.15(+4.98%)
Mar 28, 2019	3.000	3.030	2.900	3.010	79,203	+0.02(+0.67%)
Mar 27, 2019	2.770	3.050	2.770	2.990	256,458	+0.23(+8.33%)
Mar 26, 2019	3.010	3.080	2.500	2.760	1,493,474	-0.26(-8.61%)
Mar 25, 2019	3.130	3.220	3.020	3.020	34,787	-0.11(-3.51%)
Mar 22, 2019	3.130	3.260	3.000	3.130	116,100	+0.04(+1.46%)
Mar 21, 2019	3.400	3.470	3.085	3.085	1,030,463	-0.33(-9.80%)
Mar 20, 2019	3.610	3.610	3.400	3.420	93,515	-0.20(-5.39%)
Mar 19, 2019	3.700	3.730	3.595	3.615	48,189	-0.05(-1.50%)
Mar 18, 2019	3.830	3.840	3.570	3.670	91,726	-0.15(-3.93%)
Mar 15, 2019	3.950	4.150	3.810	3.820	96,800	-0.09(-2.30%)
Mar 14, 2019	3.700	4.100	3.700	3.910	144,667	+0.01(+0.26%)
Mar 13, 2019	4.440	4.440	3.760	3.900	609,055	-0.30(-7.14%)
Mar 12, 2019	4.030	4.200	3.880	4.200	426,697	+0.18(+4.48%)
Mar 11, 2019	3.800	4.250	3.800	4.020	188,287	+0.22(+5.79%)
Mar 08, 2019	3.730	3.880	3.630	3.800	119,600	+0.08(+2.15%)
Mar 07, 2019	3.540	3.740	3.530	3.720	77,675	+0.20(+5.68%)
Mar 06, 2019	3.700	3.700	3.320	3.520	80,419	-0.12(-3.30%)
Mar 05, 2019	3.350	3.650	3.320	3.640	76,321	+0.24(+7.06%)
Mar 04, 2019	3.340	3.400	3.220	3.400	59,962	+0.10(+3.03%)
Mar 01, 2019	3.310	3.370	3.250	3.300	35,000	+0.03(+0.92%)
Feb 28, 2019	3.450	3.450	3.210	3.270	37,719	-0.11(-3.25%)
Feb 27, 2019	3.170	3.390	3.170	3.380	40,788	+0.25(+7.99%)
Feb 26, 2019	3.150	3.239	3.130	3.130	45,047	-0.03(-0.95%)
Feb 25, 2019	3.270	3.270	3.150	3.160	49,714	-0.05(-1.56%)
Feb 22, 2019	3.120	3.290	2.980	3.210	50,200	+0.08(+2.56%)
Feb 21, 2019	3.170	3.220	3.070	3.130	77,549	-0.05(-1.57%)
Feb 20, 2019	3.200	3.280	3.100	3.180	72,238	-0.12(-3.64%)
Feb 19, 2019	3.410	3.420	3.230	3.300	54,551	-0.11(-3.23%)
Feb 15, 2019	3.490	3.505	3.180	3.410	114,400	-0.09(-2.57%)
Feb 14, 2019	3.200	3.530	3.140	3.500	122,061	+0.14(+4.17%)
Feb 13, 2019	3.580	3.610	3.300	3.360	240,364	-0.31(-8.45%)
Feb 12, 2019	3.800	3.800	3.550	3.670	300,257	-0.14(-3.67%)
Feb 11, 2019	3.830	3.850	3.700	3.810	41,755	-0.03(-0.78%)
Feb 08, 2019	4.010	4.300	3.400	3.840	272,800	-0.17(-4.24%)
Feb 07, 2019	3.370	4.070	3.360	4.010	267,778	+0.65(+19.35%)
Feb 06, 2019	3.340	3.402	3.250	3.360	24,558	+0.00(+0.00%)
Feb 05, 2019	3.370	3.423	3.310	3.360	61,364	-0.01(-0.30%)
Feb 04, 2019	3.590	3.810	3.290	3.370	198,647	-0.23(-6.39%)
Feb 01, 2019	3.650	3.720	3.510	3.600	42,300	-0.09(-2.44%)
Jan 31, 2019	3.830	3.940	3.630	3.690	78,078	-0.12(-3.15%)
Jan 30, 2019	3.680	3.820	3.510	3.810	116,489	+0.15(+4.10%)
Jan 29, 2019	3.780	3.858	3.470	3.660	110,384	-0.07(-1.88%)
Jan 28, 2019	3.590	3.970	3.550	3.730	278,813	+0.14(+3.90%)
Jan 25, 2019	3.320	3.680	3.310	3.590	235,300	+0.27(+8.13%)
Jan 24, 2019	3.320	3.350	3.190	3.320	80,300	+0.02(+0.61%)
Jan 23, 2019	3.110	3.400	2.980	3.300	318,141	+0.11(+3.45%)
Jan 22, 2019	3.290	3.430	3.127	3.190	190,008	-0.07(-2.15%)
Jan 18, 2019	2.620	3.300	2.620	3.260	671,200	+0.39(+13.59%)
Jan 17, 2019	2.400	3.270	2.400	2.870	1,373,671	+0.59(+25.88%)
Jan 16, 2019	2.200	2.315	2.100	2.280	2,620,484	+0.10(+4.59%)
Jan 15, 2019	2.170	2.210	2.150	2.180	376,315	+0.03(+1.40%)
Jan 14, 2019	2.150	2.210	2.006	2.150	74,448	+0.00(+0.00%)
Jan 11, 2019	2.130	2.180	2.110	2.150	38,600	+0.00(+0.00%)
Jan 10, 2019	2.250	2.270	2.120	2.150	100,196	-0.10(-4.44%)
Jan 09, 2019	2.250	2.290	2.030	2.250	449,118	+0.00(+0.00%)
Jan 08, 2019	2.240	2.330	2.240	2.250	87,078	+0.01(+0.45%)
Jan 07, 2019	2.390	2.400	2.240	2.240	60,411	-0.10(-4.48%)
Jan 04, 2019	2.300	2.380	2.300	2.345	78,000	+0.02(+0.64%)
Jan 03, 2019	2.465	2.480	2.330	2.330	53,617	-0.11(-4.51%)
Jan 02, 2019	2.490	2.530	2.360	2.440	68,800	-0.05(-2.01%)
Dec 31, 2018	2.290	2.545	2.220	2.490	103,700	+0.20(+8.73%)
Dec 28, 2018	2.250	2.340	2.230	2.290	61,000	+0.04(+1.78%)
Dec 27, 2018	2.250	2.350	2.200	2.250	53,921	+0.00(+0.00%)
Dec 26, 2018	2.550	2.550	2.230	2.250	114,066	-0.02(-0.88%)
Dec 24, 2018	2.300	2.400	2.240	2.270	57,900	-0.02(-0.87%)
Dec 21, 2018	2.600	2.650	2.140	2.290	814,300	-0.16(-6.53%)
Dec 20, 2018	2.941	2.975	2.430	2.450	384,574	-0.52(-17.51%)
Dec 19, 2018	3.200	3.270	2.920	2.970	96,685	-0.21(-6.60%)
Dec 18, 2018	3.460	3.510	3.100	3.180	81,179	-0.32(-9.14%)
Dec 17, 2018	3.590	3.660	3.430	3.500	75,674	-0.14(-3.85%)
Dec 14, 2018	3.690	3.780	3.580	3.640	51,900	-0.12(-3.19%)
Dec 13, 2018	3.760	3.790	3.650	3.760	117,437	+0.04(+1.08%)
Dec 12, 2018	3.570	3.780	3.500	3.720	145,289	+0.17(+4.79%)
Dec 11, 2018	3.500	3.580	3.400	3.550	56,655	+0.10(+2.90%)
Dec 10, 2018	3.530	3.530	3.400	3.450	44,577	-0.08(-2.27%)
Dec 07, 2018	3.380	3.550	3.380	3.530	38,700	+0.13(+3.82%)
Dec 06, 2018	3.470	3.470	3.350	3.400	58,239	-0.07(-2.02%)
Dec 04, 2018	3.540	3.620	3.470	3.470	128,500	+0.05(+1.46%)
Dec 03, 2018	3.510	3.529	3.360	3.420	19,356	-0.09(-2.56%)
Nov 30, 2018	3.430	3.580	3.310	3.510	94,700	+0.11(+3.24%)
Nov 29, 2018	3.380	3.550	3.330	3.400	46,377	-0.05(-1.45%)
Nov 28, 2018	3.330	3.490	3.330	3.450	72,604	+0.02(+0.58%)
Nov 27, 2018	3.400	3.560	3.330	3.430	69,353	-0.02(-0.58%)
Nov 26, 2018	3.390	3.520	3.300	3.450	76,944	+0.05(+1.47%)
Nov 23, 2018	3.310	3.420	3.310	3.400	22,400	+0.09(+2.72%)
Nov 21, 2018		3.310	3.310	3.310	0	+0.01(+0.30%)
Nov 20, 2018	3.250	3.480	3.250	3.300	64,054	+0.04(+1.23%)
Nov 19, 2018	3.160	3.290	3.110	3.260	66,421	+0.08(+2.52%)
Nov 16, 2018	3.160	3.240	3.120	3.180	24,400	+0.06(+1.92%)
Nov 15, 2018	3.060	3.170	2.890	3.120	31,581	+0.17(+5.76%)
Nov 14, 2018	3.080	3.140	2.820	2.950	113,188	-0.14(-4.53%)
Nov 13, 2018	3.170	3.220	3.055	3.090	40,902	-0.02(-0.64%)
Nov 12, 2018	3.080	3.140	2.990	3.110	114,268	-0.04(-1.27%)
Nov 09, 2018	3.400	3.400	3.050	3.150	141,200	-0.25(-7.35%)
Nov 08, 2018	3.680	3.680	3.360	3.400	145,710	-0.21(-5.82%)
Nov 07, 2018	3.600	3.760	3.450	3.610	186,485	+0.01(+0.28%)
Nov 06, 2018	3.510	3.680	3.500	3.600	136,467	+0.04(+1.12%)
Nov 05, 2018	3.440	3.700	3.440	3.560	145,547	+0.18(+5.33%)
Nov 02, 2018	3.420	3.480	3.350	3.380	48,000	-0.06(-1.74%)
Nov 01, 2018	3.380	3.510	3.370	3.440	274,255	+0.06(+1.78%)
Oct 31, 2018	3.630	3.630	3.300	3.380	194,090	-0.22(-6.11%)
Oct 30, 2018	3.540	3.740	3.540	3.600	42,941	+0.01(+0.28%)
Oct 29, 2018	3.640	3.750	3.520	3.590	73,240	-0.05(-1.37%)
Oct 26, 2018	3.710	3.750	3.580	3.640	89,300	-0.08(-2.15%)
Oct 25, 2018	3.820	3.900	3.630	3.720	117,356	-0.02(-0.53%)
Oct 24, 2018	3.730	3.960	3.710	3.740	249,020	-0.19(-4.83%)
Oct 23, 2018	3.640	4.250	3.600	3.930	1,551,057	+0.81(+25.96%)
Oct 22, 2018	3.344	3.344	2.970	3.120	102,804	-0.16(-4.88%)
Oct 19, 2018	3.370	3.530	3.190	3.280	56,800	-0.11(-3.24%)
Oct 18, 2018	3.510	3.510	3.190	3.390	54,069	-0.08(-2.31%)
Oct 17, 2018	3.520	3.540	3.315	3.470	42,900	-0.10(-2.80%)
Oct 16, 2018	3.280	3.660	3.200	3.570	71,864	+0.29(+8.84%)
Oct 15, 2018	3.330	3.553	2.950	3.280	231,282	-0.04(-1.20%)
Oct 12, 2018	3.310	3.570	3.300	3.320	169,800	+0.08(+2.47%)
Oct 11, 2018	3.160	3.270	3.160	3.240	44,601	+0.02(+0.62%)
Oct 10, 2018	3.440	3.490	3.210	3.220	95,739	-0.10(-3.01%)
Oct 09, 2018	3.560	3.590	3.210	3.320	150,218	-0.27(-7.52%)
Oct 08, 2018	3.780	3.880	3.510	3.590	108,655	-0.30(-7.71%)
Oct 05, 2018	3.790	3.920	3.620	3.890	54,100	+0.07(+1.83%)
Oct 04, 2018	3.970	3.970	3.650	3.820	45,663	-0.07(-1.80%)
Oct 03, 2018	4.000	4.050	3.779	3.890	153,887	-0.06(-1.52%)
Oct 02, 2018	3.800	3.950	3.690	3.950	541,424	+0.15(+3.95%)
Oct 01, 2018	3.970	4.050	3.740	3.800	69,414	-0.22(-5.47%)
Sep 28, 2018	3.760	4.050	3.715	4.020	122,000	+0.31(+8.36%)
Sep 27, 2018	3.830	3.890	3.601	3.710	269,644	-0.12(-3.13%)
Sep 26, 2018	3.900	4.060	3.770	3.830	135,823	-0.10(-2.54%)
Sep 25, 2018	4.040	4.052	3.910	3.930	139,954	-0.11(-2.72%)
Sep 24, 2018	3.980	4.120	3.940	4.040	340,746	+0.02(+0.50%)
Sep 21, 2018	4.300	4.310	3.950	4.020	182,300	-0.27(-6.29%)
Sep 20, 2018	4.350	4.370	4.130	4.290	134,386	-0.10(-2.28%)
Sep 19, 2018	4.470	4.490	4.170	4.390	147,403	-0.05(-1.13%)
Sep 18, 2018	4.320	4.550	4.140	4.440	112,284	+0.14(+3.26%)
Sep 17, 2018	4.590	4.650	4.200	4.300	189,521	-0.33(-7.13%)
Sep 14, 2018	4.510	4.700	4.510	4.630	138,200	-0.04(-0.86%)
Sep 13, 2018	4.750	4.910	4.590	4.670	78,876	-0.12(-2.51%)
Sep 12, 2018	5.060	5.060	4.660	4.790	209,554	-0.20(-4.01%)
Sep 11, 2018	4.790	5.115	4.750	4.990	129,947	+0.13(+2.67%)
Sep 10, 2018	4.960	4.960	4.740	4.860	90,297	+0.00(+0.00%)
Sep 07, 2018	4.810	5.030	4.760	4.860	203,000	+0.06(+1.25%)
Sep 06, 2018	5.100	5.120	4.600	4.800	216,302	-0.24(-4.76%)
Sep 05, 2018	4.650	5.150	4.500	5.040	871,348	+0.61(+13.77%)
Sep 04, 2018	4.550	4.650	4.270	4.430	80,839	-0.07(-1.56%)
Aug 31, 2018		4.500	4.500	4.500	0	+0.03(+0.67%)
Aug 30, 2018	4.520	4.650	4.300	4.470	75,423	-0.03(-0.67%)
Aug 29, 2018	4.360	4.630	4.200	4.500	263,929	+0.14(+3.21%)
Aug 28, 2018	4.420	4.630	4.269	4.360	69,653	-0.08(-1.80%)
Aug 27, 2018	4.600	4.690	4.360	4.440	70,795	-0.04(-0.89%)
Aug 24, 2018	4.420	4.540	4.270	4.480	187,500	+0.00(+0.00%)
Aug 23, 2018	4.480	4.630	4.350	4.480	135,362	-0.13(-2.82%)
Aug 22, 2018	4.700	4.700	4.600	4.610	70,947	-0.06(-1.28%)
Aug 21, 2018	4.810	4.980	4.382	4.670	300,041	-0.21(-4.30%)
Aug 20, 2018	5.150	5.155	4.700	4.880	321,849	-0.25(-4.87%)
Aug 17, 2018	5.140	5.240	5.080	5.130	144,900	+0.05(+0.98%)
Aug 16, 2018	4.700	5.140	4.650	5.080	350,653	+0.52(+11.40%)
Aug 15, 2018	4.900	4.900	4.520	4.560	119,564	-0.26(-5.39%)
Aug 14, 2018	4.990	4.990	4.620	4.820	149,781	+0.08(+1.69%)
Aug 13, 2018	4.790	4.930	4.610	4.740	85,266	-0.06(-1.25%)
Aug 10, 2018	4.890	4.900	4.600	4.800	49,000	-0.08(-1.64%)
Aug 09, 2018	4.930	4.950	4.860	4.880	28,269	-0.01(-0.20%)
Aug 08, 2018	4.960	5.000	4.800	4.890	140,258	-0.02(-0.41%)
Aug 07, 2018	4.700	4.940	4.660	4.910	122,996	+0.22(+4.69%)
Aug 06, 2018	4.670	4.730	4.620	4.690	52,794	+0.02(+0.43%)
Aug 03, 2018	4.740	4.780	4.550	4.670	88,600	-0.04(-0.83%)
Aug 02, 2018	4.810	4.900	4.580	4.709	116,370	-0.10(-2.10%)
Aug 01, 2018	4.890	5.000	4.690	4.810	302,284	+0.06(+1.26%)
Jul 31, 2018	4.670	4.750	4.500	4.750	174,175	+0.15(+3.26%)
Jul 30, 2018	4.220	4.650	4.030	4.600	156,425	+0.40(+9.52%)
Jul 27, 2018	4.250	4.260	4.070	4.200	93,500	-0.07(-1.62%)
Jul 26, 2018		4.280	4.070	4.269	171,366	+0.20(+4.89%)
Jul 25, 2018	4.050	4.140	4.020	4.070	53,089	-0.04(-0.97%)
Jul 24, 2018	4.200	4.300	4.031	4.110	42,769	-0.09(-2.14%)
Jul 23, 2018	4.040	4.200	4.009	4.200	32,559	+0.15(+3.70%)
Jul 20, 2018	4.040	4.090	3.970	4.050	50,692	+0.01(+0.25%)
Jul 19, 2018	3.970	4.190	3.900	4.040	117,311	+0.10(+2.54%)
Jul 18, 2018	3.850	3.980	3.660	3.940	122,977	+0.10(+2.60%)
Jul 17, 2018	3.810	3.900	3.810	3.840	22,462	-0.01(-0.26%)
Jul 16, 2018	3.970	3.970	3.800	3.850	48,902	-0.06(-1.53%)
Jul 13, 2018	3.950	3.950	3.830	3.910	36,471	-0.04(-1.01%)
Jul 12, 2018	3.820	3.980	3.820	3.950	48,429	+0.09(+2.33%)
Jul 11, 2018	3.950	4.000	3.820	3.860	23,361	-0.01(-0.26%)
Jul 10, 2018	3.810	4.110	3.750	3.870	119,931	-0.10(-2.45%)
Jul 09, 2018	4.110	4.469	3.790	3.967	255,315	-0.14(-3.48%)
Jul 06, 2018	4.110	4.400	4.110	4.110	138,624	-0.03(-0.72%)
Jul 05, 2018		4.175	3.890	4.140	79,184	+0.24(+6.15%)
Jul 03, 2018		3.900	3.900	3.900	0	-0.13(-3.23%)
Jul 02, 2018	3.830	4.200	3.800	4.030	154,857	+0.25(+6.61%)
Jun 29, 2018	3.711	3.930	3.711	3.780	84,822	+0.03(+0.80%)
Jun 28, 2018	3.710	3.821	3.618	3.750	102,383	+0.00(+0.00%)
Jun 27, 2018	3.750	3.950	3.710	3.750	264,449	-0.10(-2.60%)
Jun 26, 2018	3.790	3.870	3.765	3.850	123,942	+0.05(+1.32%)
Jun 25, 2018	3.560	3.910	3.520	3.800	125,103	+0.12(+3.26%)
Jun 22, 2018	3.680	3.800	3.539	3.680	64,959	-0.02(-0.54%)
Jun 21, 2018	3.690	3.750	3.600	3.700	47,425	-0.04(-1.07%)
Jun 20, 2018	3.630	3.800	3.460	3.740	120,396	+0.06(+1.63%)
Jun 19, 2018	3.800	3.800	3.620	3.680	117,697	-0.22(-5.64%)
Jun 18, 2018	4.060	4.070	3.750	3.900	199,726	-0.10(-2.50%)
Jun 15, 2018		4.000	3.820	4.000	243,555	+0.18(+4.71%)
Jun 14, 2018	4.080	4.200	3.251	3.820	632,358	-0.08(-2.05%)
Jun 13, 2018	3.450	4.150	3.450	3.900	790,398	+0.41(+11.75%)
Jun 12, 2018	3.000	3.540	2.950	3.490	1,151,843	+0.49(+16.33%)
Jun 11, 2018	2.320	3.400	2.280	3.000	5,758,634	+0.92(+44.23%)
Jun 08, 2018	2.160	2.170	2.080	2.080	35,321	-0.02(-0.95%)
Jun 07, 2018	2.120	2.200	2.090	2.100	52,375	+0.03(+1.45%)
Jun 06, 2018	2.060	2.188	2.060	2.070	35,474	-0.02(-0.96%)
Jun 05, 2018	2.200	2.210	2.050	2.090	74,575	-0.09(-4.13%)
Jun 04, 2018	2.150	2.200	2.001	2.180	28,461	+0.02(+0.93%)
Jun 01, 2018	2.120	2.220	2.120	2.160	100,736	-0.04(-1.82%)
May 31, 2018	2.140	2.200	2.100	2.200	67,989	+0.02(+0.92%)
May 30, 2018	2.200	2.250	2.150	2.180	9,315	-0.03(-1.36%)
May 29, 2018	2.110	2.280	2.012	2.210	66,800	+0.05(+2.31%)
May 25, 2018		2.160	2.160	2.160	0	-0.09(-4.00%)
May 24, 2018	2.250	2.259	2.110	2.250	55,930	+0.00(+0.00%)
May 23, 2018	2.229	2.270	2.159	2.250	37,100	+0.00(+0.00%)
May 22, 2018	2.300	2.300	2.100	2.250	25,929	-0.03(-1.32%)
May 21, 2018	2.350	2.365	2.213	2.280	25,100	-0.10(-4.00%)
May 18, 2018	2.350	2.400	2.310	2.375	26,719	+0.02(+1.06%)