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 (%)
Apr 29, 2022 6.450 6.530 6.200 6.230 191,622 -0.36(-5.46%)
Apr 28, 2022 5.740 7.890 5.740 6.590 1,306,373 +0.83(+14.41%)
Apr 27, 2022 5.520 5.980 5.325 5.760 264,459 +0.30(+5.49%)
Apr 26, 2022 4.890 5.720 4.820 5.460 340,216 +0.56(+11.43%)
Apr 25, 2022 4.890 5.045 4.790 4.900 192,971 +0.05(+1.03%)
Apr 22, 2022 4.820 4.900 4.680 4.850 175,711 -0.04(-0.82%)
Apr 21, 2022 5.170 5.215 4.860 4.890 114,492 -0.27(-5.23%)
Apr 20, 2022 4.960 5.240 4.800 5.160 102,128 +0.21(+4.24%)
Apr 19, 2022 4.740 5.670 4.600 4.950 113,041 +0.25(+5.32%)
Apr 18, 2022 5.000 5.010 4.650 4.700 173,648 -0.16(-3.29%)
Apr 14, 2022 5.030 5.530 4.810 4.860 102,697 -0.21(-4.14%)
Apr 13, 2022 5.200 5.220 5.010 5.070 163,241 -0.12(-2.31%)
Apr 12, 2022 5.410 5.410 5.180 5.190 159,317 -0.17(-3.17%)
Apr 11, 2022 5.730 5.730 5.360 5.360 144,594 -0.44(-7.59%)
Apr 08, 2022 5.900 5.920 5.600 5.800 99,367 +0.06(+1.05%)
Apr 07, 2022 6.070 6.210 5.620 5.740 135,666 -0.38(-6.21%)
Apr 06, 2022 5.980 6.150 5.650 6.120 106,152 +0.05(+0.82%)
Apr 05, 2022 6.100 6.186 6.000 6.070 44,807 -0.05(-0.82%)
Apr 04, 2022 6.290 6.290 6.021 6.120 74,683 -0.17(-2.70%)
Apr 01, 2022 6.030 6.300 5.835 6.290 109,130 +0.30(+5.01%)
Mar 31, 2022 5.930 6.050 5.700 5.990 115,898 +0.06(+1.01%)
Mar 30, 2022 5.860 6.210 5.860 5.930 93,372 +0.08(+1.37%)
Mar 29, 2022 5.900 6.055 5.750 5.850 176,534 +0.07(+1.21%)
Mar 28, 2022 5.670 6.010 5.510 5.780 256,768 +0.16(+2.85%)
Mar 25, 2022 5.910 5.940 5.580 5.620 165,636 -0.28(-4.75%)
Mar 24, 2022 6.070 6.210 5.800 5.900 143,376 -0.11(-1.83%)
Mar 23, 2022 6.210 6.230 5.950 6.010 211,577 -0.19(-3.06%)
Mar 22, 2022 6.250 6.420 6.070 6.200 285,524 +0.00(+0.00%)
Mar 21, 2022 6.190 6.510 6.100 6.200 135,516 +0.20(+3.33%)
Mar 18, 2022 6.400 6.685 5.900 6.000 450,378 -0.31(-4.91%)
Mar 17, 2022 6.150 6.550 6.150 6.310 200,821 +0.11(+1.77%)
Mar 16, 2022 6.370 6.860 6.180 6.200 188,512 -0.11(-1.74%)
Mar 15, 2022 6.040 6.380 6.040 6.310 54,070 +0.20(+3.27%)
Mar 14, 2022 6.450 6.820 6.060 6.110 74,994 -0.34(-5.27%)
Mar 11, 2022 7.070 7.150 6.400 6.450 97,304 -0.55(-7.86%)
Mar 10, 2022 7.010 7.120 6.660 7.000 73,441 -0.07(-0.99%)
Mar 09, 2022 7.470 7.660 7.010 7.070 129,233 -0.10(-1.39%)
Mar 08, 2022 7.330 7.600 7.170 7.170 75,070 -0.15(-2.05%)
Mar 07, 2022 8.050 8.720 7.260 7.320 89,468 -0.80(-9.85%)
Mar 04, 2022 8.350 8.580 8.030 8.120 38,609 -0.34(-4.02%)
Mar 03, 2022 8.850 9.000 8.260 8.460 41,711 -0.20(-2.31%)
Mar 02, 2022 8.680 8.798 8.400 8.660 49,888 +0.09(+1.05%)
Mar 01, 2022 9.030 9.056 8.490 8.570 78,747 -0.21(-2.39%)
Feb 28, 2022 9.140 9.470 8.722 8.780 136,597 -0.25(-2.77%)
Feb 25, 2022 8.740 9.340 8.760 9.030 124,840 +0.39(+4.51%)
Feb 24, 2022 7.780 8.755 7.965 8.640 69,077 +0.64(+8.00%)
Feb 23, 2022 8.070 8.170 7.910 8.000 84,736 -0.04(-0.50%)
Feb 22, 2022 8.080 8.450 7.820 8.040 125,069 +0.03(+0.37%)
Feb 18, 2022 8.010 0 +0.39(+5.12%)
Feb 17, 2022 7.740 7.930 7.610 7.620 42,078 -0.46(-5.69%)
Feb 16, 2022 7.990 8.575 7.960 8.080 42,023 -0.54(-6.26%)
Feb 15, 2022 8.330 8.750 8.080 8.620 59,809 +0.61(+7.62%)
Feb 14, 2022 8.060 8.373 7.970 8.010 45,848 -0.15(-1.84%)
Feb 11, 2022 8.960 8.960 7.710 8.160 49,628 -0.74(-8.31%)
Feb 10, 2022 8.330 9.300 8.330 8.900 95,324 +0.38(+4.46%)
Feb 09, 2022 8.330 8.600 8.200 8.520 75,171 +0.27(+3.27%)
Feb 08, 2022 8.320 8.479 7.870 8.250 58,199 -0.08(-0.96%)
Feb 07, 2022 8.020 8.500 7.870 8.330 43,280 +0.30(+3.74%)
Feb 04, 2022 7.830 8.320 7.650 8.030 39,240 +0.24(+3.08%)
Feb 03, 2022 8.020 7.610 7.790 51,322 -0.39(-4.77%)
Feb 02, 2022 8.180 8.380 7.800 8.180 96,245 +0.04(+0.49%)
Feb 01, 2022 8.300 8.460 7.920 8.140 65,119 -0.16(-1.93%)
Jan 31, 2022 7.720 8.300 96,539 +0.62(+8.07%)
Jan 28, 2022 7.650 7.840 7.310 7.680 121,577 -0.02(-0.26%)
Jan 27, 2022 8.030 8.187 7.570 7.700 64,517 -0.27(-3.39%)
Jan 26, 2022 8.350 8.447 7.835 7.970 75,288 -0.21(-2.57%)
Jan 25, 2022 8.610 8.850 8.090 8.180 121,703 -0.62(-7.05%)
Jan 24, 2022 8.650 8.940 8.140 8.800 77,008 -0.07(-0.79%)
Jan 21, 2022 9.000 9.160 8.660 8.870 49,686 -0.11(-1.22%)
Jan 20, 2022 9.170 9.430 8.940 8.980 45,383 -0.03(-0.33%)
Jan 19, 2022 9.090 9.410 8.960 9.010 43,702 -0.07(-0.77%)
Jan 18, 2022 9.290 9.490 8.810 9.080 49,415 -0.39(-4.12%)
Jan 14, 2022 9.470 0 +0.22(+2.38%)
Jan 13, 2022 9.900 9.950 9.160 9.250 84,732 -0.73(-7.31%)
Jan 12, 2022 10.10 10.47 9.900 9.980 91,837 -0.30(-2.92%)
Jan 11, 2022 9.120 10.33 9.120 10.28 90,598 +1.01(+10.90%)
Jan 10, 2022 10.12 10.16 8.900 9.270 188,001 -1.26(-11.97%)
Jan 07, 2022 10.78 10.94 10.49 10.53 60,832 -0.37(-3.39%)
Jan 06, 2022 11.28 12.00 10.60 10.90 63,558 -0.46(-4.05%)
Jan 05, 2022 12.13 12.35 11.25 11.36 79,971 -0.85(-6.96%)
Jan 04, 2022 12.45 12.87 11.92 12.21 69,901 -0.16(-1.29%)
Jan 03, 2022 12.23 12.71 11.80 12.37 71,968 +0.14(+1.14%)
Dec 31, 2021 11.76 12.36 11.41 12.23 44,100 +0.40(+3.38%)
Dec 30, 2021 11.15 12.48 11.10 11.83 37,812 +0.33(+2.87%)
Dec 29, 2021 11.84 12.05 10.89 11.50 47,441 -0.28(-2.38%)
Dec 28, 2021 11.93 12.29 11.63 11.78 53,481 -0.24(-2.00%)
Dec 27, 2021 12.13 12.50 11.56 12.02 49,491 -0.16(-1.31%)
Dec 23, 2021 11.34 12.34 11.34 12.18 74,765 +0.84(+7.41%)
Dec 22, 2021 11.44 11.63 11.16 11.34 167,454 -0.04(-0.35%)
Dec 21, 2021 10.97 12.01 10.97 11.38 129,338 +0.51(+4.69%)
Dec 20, 2021 10.67 11.18 10.51 10.87 201,460 +0.16(+1.49%)
Dec 17, 2021 10.76 11.35 10.38 10.71 333,610 +0.06(+0.56%)
Dec 16, 2021 11.55 11.77 10.50 10.65 184,305 -0.60(-5.33%)
Dec 15, 2021 11.86 11.86 10.81 11.25 128,866 -0.30(-2.60%)
Dec 14, 2021 11.98 12.03 11.27 11.55 65,704 -0.15(-1.28%)
Dec 13, 2021 11.45 12.08 11.03 11.70 81,782 +0.71(+6.46%)
Dec 10, 2021 11.44 11.44 10.75 10.99 68,328 -0.30(-2.66%)
Dec 09, 2021 11.61 11.65 11.00 11.29 49,636 -0.46(-3.91%)
Dec 08, 2021 11.93 12.16 11.38 11.75 61,966 -0.11(-0.93%)
Dec 07, 2021 11.16 12.30 11.16 11.86 85,631 +0.67(+5.99%)
Dec 06, 2021 11.22 11.27 10.11 11.19 244,347 -0.09(-0.80%)
Dec 03, 2021 11.60 12.75 10.76 11.28 103,101 -0.25(-2.17%)
Dec 02, 2021 11.25 11.63 11.13 11.53 90,332 +0.27(+2.40%)
Dec 01, 2021 12.12 12.12 11.12 11.26 80,912 -0.32(-2.76%)
Nov 30, 2021 12.00 12.85 11.53 11.58 180,675 -0.37(-3.10%)
Nov 29, 2021 12.98 13.94 11.62 11.95 171,452 -1.00(-7.72%)
Nov 26, 2021 13.12 13.39 12.50 12.95 57,202 -0.26(-1.97%)
Nov 24, 2021 13.42 13.93 12.80 13.21 108,059 -0.08(-0.60%)
Nov 23, 2021 13.82 13.82 12.96 13.29 98,172 -0.39(-2.85%)
Nov 22, 2021 13.57 15.39 13.37 13.68 132,948 +0.46(+3.48%)
Nov 19, 2021 14.37 14.37 12.78 13.22 109,347 -1.12(-7.81%)
Nov 18, 2021 14.91 14.74 14.30 14.34 128,944 -0.67(-4.46%)
Nov 17, 2021 16.21 16.22 14.00 15.01 175,647 -1.19(-7.35%)
Nov 16, 2021 18.29 18.29 16.16 16.20 107,886 -2.23(-12.10%)
Nov 15, 2021 18.71 19.49 18.00 18.43 53,947 -0.05(-0.27%)
Nov 12, 2021 18.49 18.82 18.08 18.48 25,952 -0.08(-0.43%)
Nov 11, 2021 18.80 18.80 17.89 18.56 19,895 +0.02(+0.11%)
Nov 10, 2021 18.33 18.54 33,954 +0.06(+0.32%)
Nov 09, 2021 18.61 19.21 17.84 18.48 31,042 -0.13(-0.70%)
Nov 08, 2021 18.75 19.20 18.11 18.61 92,207 +0.01(+0.05%)
Nov 05, 2021 17.26 19.03 16.84 18.60 109,672 +1.63(+9.61%)
Nov 04, 2021 17.80 18.13 16.66 16.97 72,324 -0.78(-4.39%)
Nov 03, 2021 17.81 18.71 17.56 17.75 49,591 +0.07(+0.40%)
Nov 02, 2021 17.04 18.29 16.55 17.68 37,097 +0.64(+3.76%)
Nov 01, 2021 17.01 17.13 16.70 17.04 46,929 +0.13(+0.77%)
Oct 29, 2021 16.91 17.07 16.74 16.91 26,496 -0.21(-1.23%)
Oct 28, 2021 16.91 17.29 16.90 17.12 66,535 +0.21(+1.24%)
Oct 27, 2021 17.00 17.12 16.75 16.91 19,589 -0.28(-1.63%)
Oct 26, 2021 15.99 17.19 17.19 125,012 +1.12(+6.97%)
Oct 25, 2021 15.56 16.74 15.53 16.07 39,339 +0.46(+2.95%)
Oct 22, 2021 15.69 15.70 15.28 15.61 22,331 -0.04(-0.26%)
Oct 21, 2021 15.86 16.01 15.55 15.65 11,411 -0.32(-2.00%)
Oct 20, 2021 15.92 16.02 15.65 15.97 43,041 +0.01(+0.06%)
Oct 19, 2021 15.13 16.00 15.13 15.96 28,979 +0.85(+5.63%)
Oct 18, 2021 15.68 15.69 15.00 15.11 27,494 -0.55(-3.51%)
Oct 15, 2021 16.20 16.20 15.56 15.66 33,017 -0.24(-1.51%)
Oct 14, 2021 16.26 16.66 15.54 15.90 30,765 -0.05(-0.31%)
Oct 13, 2021 16.24 16.65 15.65 15.95 54,113 -0.04(-0.25%)
Oct 12, 2021 16.13 16.17 15.77 15.99 60,258 -0.07(-0.44%)
Oct 11, 2021 16.01 16.53 15.55 16.06 35,121 -0.46(-2.78%)
Oct 08, 2021 16.59 17.24 16.00 16.52 63,717 -0.04(-0.24%)
Oct 07, 2021 16.40 17.40 16.07 16.56 51,900 +0.26(+1.60%)
Oct 06, 2021 16.56 16.74 16.00 16.30 101,313 -0.53(-3.15%)
Oct 05, 2021 16.19 16.83 16.00 16.83 81,928 +0.64(+3.95%)
Oct 04, 2021 16.82 16.98 16.03 16.19 37,928 -0.72(-4.26%)
Oct 01, 2021 16.53 16.98 16.06 16.91 58,150 +0.37(+2.24%)
Sep 30, 2021 15.61 16.61 15.29 16.54 84,378 +1.06(+6.85%)
Sep 29, 2021 15.78 16.24 15.13 15.48 40,226 -0.27(-1.71%)
Sep 28, 2021 16.11 16.50 15.60 15.75 31,428 -0.48(-2.96%)
Sep 27, 2021 16.34 16.47 15.78 16.23 41,357 +0.04(+0.25%)
Sep 24, 2021 15.55 16.32 15.32 16.19 48,980 +0.66(+4.25%)
Sep 23, 2021 15.72 15.81 15.32 15.53 94,449 -0.21(-1.33%)
Sep 22, 2021 15.79 16.04 15.53 15.74 119,374 -0.03(-0.19%)
Sep 21, 2021 14.80 15.84 14.80 15.77 310,185 +1.12(+7.65%)
Sep 20, 2021 14.67 15.33 14.00 14.65 426,082 -0.52(-3.43%)
Sep 17, 2021 15.79 16.25 15.00 15.17 1,329,887 -0.61(-3.87%)
Sep 16, 2021 15.96 16.49 14.86 15.78 268,226 +0.03(+0.19%)
Sep 15, 2021 17.71 17.98 15.30 15.75 397,940 -2.14(-11.96%)
Sep 14, 2021 18.50 18.64 17.74 17.89 104,338 -0.40(-2.19%)
Sep 13, 2021 18.67 19.00 18.22 18.29 101,296 -0.53(-2.82%)
Sep 10, 2021 18.89 19.29 18.54 18.82 58,976 -0.01(-0.05%)
Sep 09, 2021 18.71 19.31 18.61 18.83 130,646 -0.07(-0.37%)
Sep 08, 2021 19.14 19.50 18.56 18.90 99,094 -0.56(-2.88%)
Sep 07, 2021 19.35 19.74 18.99 19.46 184,007 +0.60(+3.18%)
Sep 03, 2021 18.87 19.03 18.33 18.86 112,115 -0.04(-0.21%)
Sep 02, 2021 19.01 19.05 18.11 18.90 116,997 -0.37(-1.92%)
Sep 01, 2021 19.13 19.51 18.55 19.27 59,880 +0.21(+1.10%)
Aug 31, 2021 19.59 19.80 18.80 19.06 60,266 -0.39(-2.01%)
Aug 30, 2021 18.98 19.91 18.98 19.45 63,258 +0.45(+2.37%)
Aug 27, 2021 18.61 19.29 18.55 19.00 72,264 +0.20(+1.06%)
Aug 26, 2021 20.09 20.15 18.53 18.80 128,582 -1.10(-5.53%)
Aug 25, 2021 19.61 20.08 19.00 19.90 50,349 +0.25(+1.27%)
Aug 24, 2021 19.32 19.96 18.70 19.65 26,853 +0.36(+1.87%)
Aug 23, 2021 18.75 19.74 18.54 19.29 76,183 +0.38(+2.01%)
Aug 20, 2021 17.98 19.24 17.90 18.91 38,751 +0.89(+4.94%)
Aug 19, 2021 19.06 19.17 17.90 18.02 60,054 -1.09(-5.70%)
Aug 18, 2021 18.26 19.48 18.26 19.11 113,682 +0.86(+4.71%)
Aug 17, 2021 19.99 20.49 17.84 18.25 114,086 -1.83(-9.11%)
Aug 16, 2021 18.85 20.21 18.85 20.08 64,071 +1.18(+6.24%)
Aug 13, 2021 20.30 20.30 18.86 18.90 119,053 -1.24(-6.16%)
Aug 12, 2021 20.06 20.43 19.24 20.14 88,561 -0.09(-0.44%)
Aug 11, 2021 20.50 20.91 19.20 20.23 104,615 -0.47(-2.27%)
Aug 10, 2021 20.80 21.98 20.31 20.70 92,653 -0.02(-0.10%)
Aug 09, 2021 21.91 22.51 20.26 20.72 103,688 -1.01(-4.65%)
Aug 06, 2021 21.48 22.22 20.33 21.73 120,960 +0.59(+2.79%)
Aug 05, 2021 21.71 22.00 20.12 21.14 219,042 -0.98(-4.43%)
Aug 04, 2021 22.55 24.24 21.77 22.12 120,019 -0.28(-1.25%)
Aug 03, 2021 22.59 22.87 22.01 22.40 86,131 +0.06(+0.27%)
Aug 02, 2021 19.74 22.88 19.62 22.34 226,214 +2.60(+13.17%)
Jul 30, 2021 19.39 20.10 19.21 19.74 50,295 +0.51(+2.65%)
Jul 29, 2021 19.62 20.03 19.14 19.23 74,988 -0.25(-1.28%)
Jul 28, 2021 19.60 20.37 19.16 19.48 144,060 +0.07(+0.36%)
Jul 27, 2021 19.85 20.10 19.32 19.41 95,581 -0.52(-2.61%)
Jul 26, 2021 20.40 20.40 19.41 19.93 150,689 -0.29(-1.43%)
Jul 23, 2021 20.04 20.26 19.76 20.22 102,082 -0.11(-0.54%)
Jul 22, 2021 20.99 20.99 19.53 20.33 74,237 +0.01(+0.05%)
Jul 21, 2021 19.73 20.70 19.71 20.32 86,863 +0.42(+2.11%)
Jul 20, 2021 19.81 21.05 19.08 19.90 153,462 -0.19(-0.95%)
Jul 19, 2021 19.50 21.08 19.50 20.09 120,068 +0.08(+0.40%)
Jul 16, 2021 20.14 20.65 19.39 20.01 206,592 +0.10(+0.50%)
Jul 15, 2021 21.08 21.08 19.91 19.91 196,062 -0.82(-3.96%)
Jul 14, 2021 20.18 21.22 19.83 20.73 96,979 +0.87(+4.38%)
Jul 13, 2021 19.49 20.33 19.00 19.86 184,832 -0.24(-1.19%)
Jul 12, 2021 20.14 20.40 20.14 20.10 225,087 +1.56(+8.41%)
Jul 09, 2021 18.85 21.80 17.75 18.54 228,331 +0.15(+0.82%)
Jul 08, 2021 20.00 21.62 18.19 18.39 195,561 -1.65(-8.23%)
Jul 07, 2021 23.00 24.79 20.17 20.04 120,112 -2.13(-9.61%)
Jul 06, 2021 25.13 27.42 22.00 22.17 387,690 -3.29(-12.92%)
Jul 02, 2021 26.16 26.29 24.15 25.46 195,099 -0.61(-2.34%)
Jul 01, 2021 27.05 27.62 24.53 26.07 552,802 -1.93(-6.89%)
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.