Correvio Pharma Corp (NQ: CORV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	2.110	2.150	2.010	2.070	511,900	-0.05(-2.36%)
Nov 27, 2019	2.390	2.390	2.045	2.120	1,109,600	-0.23(-9.79%)
Nov 26, 2019	2.490	2.500	2.330	2.350	667,498	-0.04(-1.67%)
Nov 25, 2019	2.450	2.450	2.320	2.390	1,373,456	+0.09(+3.91%)
Nov 22, 2019	2.200	2.410	2.120	2.300	1,530,500	+0.10(+4.55%)
Nov 21, 2019	2.220	2.230	2.150	2.200	230,933	+0.00(+0.00%)
Nov 20, 2019	2.200	2.260	2.130	2.200	191,803	+0.00(+0.00%)
Nov 19, 2019	2.250	2.260	2.170	2.200	190,519	-0.04(-1.79%)
Nov 18, 2019	2.340	2.350	2.220	2.240	323,564	-0.03(-1.32%)
Nov 15, 2019	2.220	2.300	2.130	2.270	294,400	+0.08(+3.65%)
Nov 14, 2019	2.200	2.280	2.134	2.190	211,339	-0.01(-0.45%)
Nov 13, 2019	2.360	2.360	2.190	2.200	184,292	-0.15(-6.38%)
Nov 12, 2019	2.500	2.500	2.300	2.350	193,527	-0.05(-2.08%)
Nov 11, 2019	2.340	2.460	2.250	2.400	120,100	+0.08(+3.45%)
Nov 08, 2019	2.340	2.350	2.160	2.320	178,200	+0.05(+2.06%)
Nov 07, 2019	2.490	2.510	2.250	2.273	334,433	-0.18(-7.22%)
Nov 06, 2019	2.230	2.470	2.210	2.450	335,808	+0.23(+10.36%)
Nov 05, 2019	2.340	2.340	2.180	2.220	153,590	-0.02(-0.72%)
Nov 04, 2019	2.068	2.270	2.045	2.236	339,945	+0.25(+12.37%)
Nov 01, 2019	2.000	2.050	1.935	1.990	160,000	-0.01(-0.50%)
Oct 31, 2019	1.790	2.000	1.750	2.000	131,139	+0.21(+11.73%)
Oct 30, 2019	1.980	1.980	1.720	1.790	309,290	-0.16(-8.21%)
Oct 29, 2019	1.950	2.020	1.950	1.950	229,283	-0.04(-2.01%)
Oct 28, 2019	2.000	2.000	1.940	1.990	94,995	-0.01(-0.50%)
Oct 25, 2019	2.000	2.000	1.970	2.000	98,600	+0.00(+0.00%)
Oct 24, 2019	1.990	2.000	1.960	2.000	51,772	+0.01(+0.50%)
Oct 23, 2019	2.000	2.000	1.950	1.990	18,132	+0.01(+0.51%)
Oct 22, 2019	1.980	2.000	1.950	1.980	35,734	-0.01(-0.50%)
Oct 21, 2019	2.000	2.009	1.950	1.990	75,115	-0.01(-0.42%)
Oct 18, 2019	2.000	2.000	1.988	1.998	74,700	-0.00(-0.08%)
Oct 17, 2019	1.930	2.055	1.908	2.000	118,488	+0.10(+5.54%)
Oct 16, 2019	1.780	1.930	1.734	1.895	78,321	+0.11(+6.46%)
Oct 15, 2019	1.720	1.790	1.690	1.780	43,921	+0.08(+4.71%)
Oct 14, 2019	1.670	1.774	1.660	1.700	20,224	-0.01(-0.58%)
Oct 11, 2019	1.760	1.791	1.710	1.710	52,000	-0.04(-2.29%)
Oct 10, 2019	1.714	1.764	1.690	1.750	108,585	+0.05(+2.94%)
Oct 09, 2019	1.680	1.810	1.670	1.700	37,850	+0.03(+1.80%)
Oct 08, 2019	1.740	1.754	1.600	1.670	85,292	-0.06(-3.47%)
Oct 07, 2019	1.800	1.800	1.700	1.730	175,745	-0.06(-3.35%)
Oct 04, 2019	1.760	1.843	1.730	1.790	176,000	+0.04(+2.29%)
Oct 03, 2019	1.760	1.791	1.750	1.750	103,438	+0.00(+0.00%)
Oct 02, 2019	1.830	1.940	1.690	1.750	206,879	-0.09(-4.89%)
Oct 01, 2019	2.050	2.070	1.810	1.840	136,426	-0.16(-8.00%)
Sep 30, 2019	2.050	2.050	1.880	2.000	76,682	+0.00(+0.00%)
Sep 27, 2019	2.240	2.240	1.910	2.000	275,800	-0.24(-10.71%)
Sep 26, 2019	2.225	2.280	2.218	2.240	64,865	+0.01(+0.45%)
Sep 25, 2019	2.260	2.300	2.200	2.230	52,264	-0.02(-0.89%)
Sep 24, 2019	2.400	2.400	2.250	2.250	106,260	-0.15(-6.25%)
Sep 23, 2019	2.390	2.460	2.320	2.400	36,691	+0.00(+0.00%)
Sep 20, 2019	2.370	2.410	2.330	2.400	38,000	+0.04(+1.69%)
Sep 19, 2019	2.400	2.500	2.350	2.360	49,951	-0.07(-2.88%)
Sep 18, 2019	2.490	2.500	2.310	2.430	92,423	-0.06(-2.41%)
Sep 17, 2019	2.630	2.670	2.410	2.490	75,685	-0.13(-4.96%)
Sep 16, 2019	2.790	2.790	2.550	2.620	77,461	-0.13(-4.73%)
Sep 13, 2019	2.490	2.760	2.490	2.750	227,000	+0.26(+10.44%)
Sep 12, 2019	2.650	2.730	2.450	2.490	173,162	+0.01(+0.40%)
Sep 11, 2019	2.160	2.500	2.160	2.480	264,953	+0.33(+15.35%)
Sep 10, 2019	2.110	2.200	2.110	2.150	53,821	+0.01(+0.47%)
Sep 09, 2019	2.150	2.275	2.120	2.140	107,870	-0.01(-0.47%)
Sep 06, 2019	2.090	2.150	2.070	2.150	104,300	+0.07(+3.37%)
Sep 05, 2019	2.080	2.155	2.060	2.080	188,437	+0.03(+1.46%)
Sep 04, 2019	2.140	2.170	1.950	2.050	507,136	-0.01(-0.49%)