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 (%)
Aug 31, 2022 7.520 7.650 7.010 7.250 83,404 -0.22(-2.95%)
Aug 30, 2022 7.720 7.720 7.350 7.470 21,927 -0.05(-0.66%)
Aug 29, 2022 7.720 7.800 7.500 7.520 21,915 -0.04(-0.53%)
Aug 26, 2022 8.060 8.170 7.460 7.560 14,478 -0.42(-5.26%)
Aug 25, 2022 8.250 8.410 7.780 7.980 14,957 -0.23(-2.80%)
Aug 24, 2022 8.400 8.400 8.020 8.210 37,154 +0.03(+0.37%)
Aug 23, 2022 8.090 8.190 7.920 8.180 40,335 +0.08(+0.99%)
Aug 22, 2022 8.170 8.250 7.650 8.100 24,908 +0.24(+3.05%)
Aug 19, 2022 8.100 8.100 7.640 7.860 49,845 -0.27(-3.32%)
Aug 18, 2022 8.310 8.310 7.710 8.130 64,443 -0.20(-2.40%)
Aug 17, 2022 8.760 8.760 8.320 8.330 24,421 -0.38(-4.36%)
Aug 16, 2022 8.890 8.920 8.647 8.710 38,716 -0.24(-2.68%)
Aug 15, 2022 9.060 9.228 8.800 8.950 17,478 -0.25(-2.72%)
Aug 12, 2022 8.800 9.240 8.520 9.200 38,631 +0.41(+4.66%)
Aug 11, 2022 8.810 9.220 8.650 8.790 18,905 -0.02(-0.23%)
Aug 10, 2022 8.740 9.020 8.740 8.810 26,448 +0.15(+1.73%)
Aug 09, 2022 9.330 9.490 8.580 8.660 38,496 -0.84(-8.84%)
Aug 08, 2022 9.400 9.545 9.010 9.500 71,756 +0.36(+3.94%)
Aug 05, 2022 9.180 9.350 9.140 9.140 13,717 -0.23(-2.45%)
Aug 04, 2022 9.620 9.620 9.200 9.370 26,162 -0.13(-1.37%)
Aug 03, 2022 9.200 9.710 8.670 9.500 87,443 +0.49(+5.44%)
Aug 02, 2022 8.400 9.114 8.400 9.010 126,175 +0.37(+4.28%)
Aug 01, 2022 8.740 9.130 8.361 8.640 91,413 -0.19(-2.15%)
Jul 29, 2022 7.940 9.220 7.750 8.830 247,858 +1.28(+16.95%)
Jul 28, 2022 7.270 7.640 7.070 7.550 34,639 +0.32(+4.43%)
Jul 27, 2022 7.440 7.440 7.080 7.230 35,404 -0.07(-0.96%)
Jul 26, 2022 7.290 7.340 7.050 7.300 32,645 -0.09(-1.22%)
Jul 25, 2022 7.180 7.400 7.180 7.390 20,639 +0.16(+2.21%)
Jul 22, 2022 7.750 7.750 7.110 7.230 41,911 -0.47(-6.10%)
Jul 21, 2022 7.290 7.700 7.100 7.700 52,300 +0.42(+5.77%)
Jul 20, 2022 7.070 7.350 7.070 7.280 32,031 +0.28(+4.00%)
Jul 19, 2022 7.150 7.200 6.900 7.000 73,909 -0.06(-0.85%)
Jul 18, 2022 7.230 7.570 7.020 7.060 113,337 +0.28(+4.13%)
Jul 15, 2022 6.860 6.960 6.660 6.780 56,043 +0.06(+0.89%)
Jul 14, 2022 6.340 6.780 6.070 6.720 42,580 +0.34(+5.33%)
Jul 13, 2022 6.300 6.480 6.300 6.380 62,364 +0.00(+0.00%)
Jul 12, 2022 6.530 6.530 6.350 6.380 31,303 -0.08(-1.24%)
Jul 11, 2022 6.700 6.750 6.420 6.460 21,395 -0.24(-3.58%)
Jul 08, 2022 6.840 6.950 6.660 6.700 46,042 -0.07(-1.03%)
Jul 07, 2022 6.450 6.820 6.380 6.770 54,779 +0.40(+6.28%)
Jul 06, 2022 6.530 6.620 6.300 6.370 25,729 -0.12(-1.85%)
Jul 05, 2022 5.990 6.710 5.990 6.490 74,229 +0.37(+6.05%)
Jul 01, 2022 6.060 6.380 5.880 6.120 47,190 +0.11(+1.83%)
Jun 30, 2022 5.940 6.085 5.820 6.010 49,791 +0.01(+0.17%)
Jun 29, 2022 5.940 6.130 5.750 6.000 66,794 -0.01(-0.17%)
Jun 28, 2022 6.310 6.410 5.970 6.010 47,966 -0.32(-5.06%)
Jun 27, 2022 7.080 7.080 6.300 6.330 133,575 -0.69(-9.83%)
Jun 24, 2022 6.750 7.185 6.260 7.020 1,147,432 +0.37(+5.56%)
Jun 23, 2022 6.350 6.705 5.900 6.650 168,865 +0.59(+9.74%)
Jun 22, 2022 5.720 6.345 5.720 6.060 95,219 +0.22(+3.77%)
Jun 21, 2022 5.670 6.010 5.591 5.840 112,888 +0.22(+3.91%)
Jun 17, 2022 5.430 5.820 5.430 5.620 273,806 +0.19(+3.50%)
Jun 16, 2022 5.860 5.950 5.230 5.430 219,074 -0.69(-11.27%)
Jun 15, 2022 5.880 6.220 5.800 6.120 87,392 +0.22(+3.73%)
Jun 14, 2022 6.400 6.512 5.870 5.900 63,755 -0.39(-6.20%)
Jun 13, 2022 6.500 6.500 6.040 6.290 92,582 -0.44(-6.54%)
Jun 10, 2022 7.030 7.220 6.540 6.730 78,547 -0.48(-6.66%)
Jun 09, 2022 7.310 7.560 6.630 7.210 154,541 -0.01(-0.14%)
Jun 08, 2022 6.800 7.420 6.800 7.220 151,536 +0.46(+6.80%)
Jun 07, 2022 6.010 6.854 6.010 6.760 142,802 +0.71(+11.74%)
Jun 06, 2022 6.210 6.500 6.010 6.050 107,205 -0.01(-0.17%)
Jun 03, 2022 5.880 6.200 5.690 6.060 37,549 +0.12(+2.02%)
Jun 02, 2022 5.780 6.120 5.670 5.940 68,180 +0.10(+1.71%)
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.