Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cvrx Inc (NQ: CVRX )

8.290 +0.210 (+2.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 18.12 18.52 17.26 18.35 64,725 +0.26(+1.44%)
Dec 29, 2022 17.10 18.84 17.10 18.09 112,269 +0.84(+4.87%)
Dec 28, 2022 17.30 17.66 16.70 17.25 62,364 +0.00(+0.00%)
Dec 27, 2022 16.76 17.34 16.76 17.25 55,202 +0.54(+3.23%)
Dec 23, 2022 16.08 17.00 15.90 16.71 70,143 +0.41(+2.52%)
Dec 22, 2022 15.69 16.30 15.10 16.30 35,689 +0.52(+3.30%)
Dec 21, 2022 15.00 16.28 15.00 15.78 56,794 +0.96(+6.48%)
Dec 20, 2022 15.00 15.00 14.32 14.82 45,516 -0.22(-1.46%)
Dec 19, 2022 15.50 15.50 14.72 15.04 54,281 -0.43(-2.78%)
Dec 16, 2022 14.73 15.50 14.51 15.47 49,113 +0.54(+3.62%)
Dec 15, 2022 15.25 15.25 14.61 14.93 46,564 -0.29(-1.91%)
Dec 14, 2022 14.44 15.41 13.99 15.22 69,000 +0.61(+4.18%)
Dec 13, 2022 13.81 14.94 13.35 14.61 72,330 +1.06(+7.82%)
Dec 12, 2022 13.80 14.35 13.25 13.55 43,383 -0.24(-1.74%)
Dec 09, 2022 14.10 14.10 13.11 13.79 51,891 -0.15(-1.08%)
Dec 08, 2022 13.55 13.99 13.22 13.94 31,880 +0.44(+3.26%)
Dec 07, 2022 13.21 13.92 13.21 13.50 39,272 +0.11(+0.82%)
Dec 06, 2022 13.52 14.16 12.74 13.39 35,248 -0.11(-0.81%)
Dec 05, 2022 14.18 14.61 13.19 13.50 52,698 -0.94(-6.51%)
Dec 02, 2022 14.40 14.49 13.90 14.44 30,972 +0.02(+0.14%)
Dec 01, 2022 13.48 14.70 13.48 14.42 111,190 +1.04(+7.77%)
Nov 30, 2022 12.32 13.73 12.32 13.38 103,190 +0.97(+7.82%)
Nov 29, 2022 12.00 12.49 11.98 12.41 65,921 +0.81(+6.98%)
Nov 28, 2022 12.24 12.75 11.60 11.60 67,271 -0.89(-7.13%)
Nov 25, 2022 12.37 12.54 12.35 12.49 10,906 +0.08(+0.64%)
Nov 23, 2022 12.30 12.41 11.77 12.41 29,142 +0.08(+0.65%)
Nov 22, 2022 12.28 12.34 11.94 12.33 17,225 +0.14(+1.15%)
Nov 21, 2022 12.03 12.39 11.90 12.19 18,403 +0.14(+1.16%)
Nov 18, 2022 12.48 12.48 11.90 12.05 27,361 -0.28(-2.27%)
Nov 17, 2022 12.09 12.35 11.88 12.33 12,827 +0.11(+0.90%)
Nov 16, 2022 12.35 12.62 11.95 12.22 36,900 -0.31(-2.47%)
Nov 15, 2022 12.50 12.93 12.13 12.53 36,797 +0.11(+0.89%)
Nov 14, 2022 12.38 12.55 12.01 12.42 27,383 +0.07(+0.57%)
Nov 11, 2022 11.98 12.69 11.98 12.35 72,606 +0.31(+2.57%)
Nov 10, 2022 12.49 12.49 11.90 12.04 34,509 +0.12(+1.01%)
Nov 09, 2022 11.86 12.18 11.62 11.92 18,161 +0.04(+0.34%)
Nov 08, 2022 12.46 12.50 11.52 11.88 38,413 -0.68(-5.41%)
Nov 07, 2022 12.48 12.84 12.25 12.56 103,055 +0.32(+2.61%)
Nov 04, 2022 12.06 12.46 11.49 12.24 51,363 +0.20(+1.66%)
Nov 03, 2022 10.53 12.22 10.53 12.04 119,161 +1.69(+16.33%)
Nov 02, 2022 11.00 11.10 10.16 10.35 93,126 +0.12(+1.12%)
Nov 01, 2022 10.56 10.56 10.11 10.23 15,405 +0.15(+1.54%)
Oct 31, 2022 10.21 10.47 9.520 10.08 40,145 -0.32(-3.08%)
Oct 28, 2022 9.960 10.41 9.960 10.40 10,487 +0.32(+3.17%)
Oct 27, 2022 9.760 10.10 9.320 10.08 47,959 +0.68(+7.23%)
Oct 26, 2022 10.35 10.93 9.360 9.400 60,302 -0.99(-9.53%)
Oct 25, 2022 9.910 10.40 9.742 10.39 151,566 +0.65(+6.67%)
Oct 24, 2022 9.910 10.17 9.700 9.740 14,760 -0.26(-2.60%)
Oct 21, 2022 9.750 10.17 8.940 10.00 59,211 +0.32(+3.31%)
Oct 20, 2022 9.830 10.20 9.400 9.680 34,231 -0.15(-1.53%)
Oct 19, 2022 8.760 9.970 8.760 9.830 24,017 +0.40(+4.24%)
Oct 18, 2022 9.280 9.890 9.280 9.430 36,054 +0.34(+3.74%)
Oct 17, 2022 9.090 9.150 8.995 9.090 9,679 +0.15(+1.68%)
Oct 14, 2022 9.330 10.00 8.760 8.940 89,597 -0.26(-2.83%)
Oct 13, 2022 8.900 9.660 8.820 9.200 36,038 +0.07(+0.77%)
Oct 12, 2022 8.930 9.680 8.610 9.130 49,141 +0.11(+1.22%)
Oct 11, 2022 8.570 9.560 8.570 9.020 94,653 -0.44(-4.65%)
Oct 10, 2022 9.800 10.02 9.210 9.460 87,973 -0.40(-4.06%)
Oct 07, 2022 10.01 10.69 9.859 9.860 25,384 -0.28(-2.76%)
Oct 06, 2022 10.05 10.65 9.940 10.14 159,775 -0.02(-0.20%)
Oct 05, 2022 9.512 10.48 9.080 10.16 73,185 +0.62(+6.50%)
Oct 04, 2022 9.640 10.00 9.500 9.540 40,156 -0.11(-1.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.