Correvio Pharma Corp (NQ: CORV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)