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 (%)
Mar 31, 2023 8.710 9.450 8.710 9.320 173,334 +0.60(+6.88%)
Mar 30, 2023 8.790 8.910 8.648 8.720 72,539 +0.03(+0.35%)
Mar 29, 2023 8.710 8.850 8.650 8.690 118,424 +0.04(+0.46%)
Mar 28, 2023 8.610 8.930 8.470 8.650 167,145 +0.07(+0.82%)
Mar 27, 2023 9.000 9.110 8.580 8.580 113,557 -0.24(-2.72%)
Mar 24, 2023 9.350 9.350 8.460 8.820 282,026 -0.41(-4.44%)
Mar 23, 2023 9.460 9.620 8.937 9.230 116,707 -0.15(-1.60%)
Mar 22, 2023 9.630 9.990 9.080 9.380 289,067 -0.09(-0.95%)
Mar 21, 2023 10.17 10.92 9.300 9.470 671,694 -0.36(-3.66%)
Mar 20, 2023 9.860 10.07 8.850 9.830 189,738 -0.05(-0.51%)
Mar 17, 2023 9.380 9.980 9.070 9.880 190,887 +0.31(+3.24%)
Mar 16, 2023 8.600 9.590 8.466 9.570 177,786 +0.77(+8.75%)
Mar 15, 2023 9.210 9.380 8.680 8.800 177,482 -0.74(-7.76%)
Mar 14, 2023 9.180 9.590 8.860 9.540 199,051 +0.78(+8.90%)
Mar 13, 2023 9.040 9.330 8.470 8.760 311,093 -0.49(-5.30%)
Mar 10, 2023 9.750 9.810 9.125 9.250 187,168 -0.58(-5.90%)
Mar 09, 2023 10.49 10.66 9.790 9.830 109,745 -0.53(-5.12%)
Mar 08, 2023 10.23 10.60 10.04 10.36 110,635 +0.14(+1.37%)
Mar 07, 2023 10.52 10.66 10.08 10.22 175,674 -0.28(-2.67%)
Mar 06, 2023 10.83 10.95 10.36 10.50 173,801 -0.20(-1.87%)
Mar 03, 2023 10.87 10.99 10.23 10.70 189,541 -0.05(-0.47%)
Mar 02, 2023 10.88 11.06 10.64 10.75 113,725 -0.14(-1.29%)
Mar 01, 2023 11.22 11.61 10.65 10.89 164,868 -0.23(-2.07%)
Feb 28, 2023 11.82 12.00 11.12 11.12 269,474 -0.65(-5.52%)
Feb 27, 2023 10.90 12.10 10.82 11.77 382,620 +0.89(+8.18%)
Feb 24, 2023 10.45 11.01 9.760 10.88 417,922 +0.10(+0.93%)
Feb 23, 2023 9.700 11.09 9.210 10.78 604,945 +1.31(+13.83%)
Feb 22, 2023 7.260 10.50 7.260 9.470 6,304,947 +2.39(+33.76%)
Feb 21, 2023 12.00 12.66 6.570 7.080 3,037,018 -10.12(-58.84%)
Feb 17, 2023 17.26 17.45 16.65 17.20 46,801 -0.30(-1.71%)
Feb 16, 2023 17.48 17.60 17.20 17.50 66,768 +0.01(+0.06%)
Feb 15, 2023 17.12 17.99 16.92 17.49 110,020 +0.26(+1.51%)
Feb 14, 2023 17.18 17.73 16.87 17.23 58,884 -0.04(-0.23%)
Feb 13, 2023 17.17 17.53 16.71 17.27 57,345 +0.14(+0.82%)
Feb 10, 2023 17.69 17.88 16.98 17.13 91,607 -0.32(-1.83%)
Feb 09, 2023 16.80 18.01 16.80 17.45 82,141 +0.75(+4.49%)
Feb 08, 2023 18.44 18.44 16.58 16.70 179,098 -1.65(-8.99%)
Feb 07, 2023 18.51 18.84 17.60 18.35 212,809 +0.35(+1.94%)
Feb 06, 2023 19.09 19.39 17.81 18.00 119,552 -1.40(-7.22%)
Feb 03, 2023 18.41 19.40 18.25 19.40 282,857 +0.91(+4.92%)
Feb 02, 2023 16.63 19.38 16.57 18.49 297,391 +1.86(+11.18%)
Feb 01, 2023 15.20 16.81 14.90 16.63 131,159 +1.43(+9.41%)
Jan 31, 2023 14.83 15.42 14.49 15.20 124,951 +0.62(+4.25%)
Jan 30, 2023 14.87 15.69 14.36 14.58 94,766 -0.21(-1.42%)
Jan 27, 2023 15.54 15.99 14.66 14.79 462,572 +0.42(+2.92%)
Jan 26, 2023 14.35 14.65 14.06 14.37 56,767 +0.02(+0.14%)
Jan 25, 2023 14.56 14.56 14.00 14.35 55,761 -0.21(-1.44%)
Jan 24, 2023 14.41 14.97 14.41 14.56 92,305 +0.19(+1.32%)
Jan 23, 2023 14.88 15.00 14.19 14.37 77,983 -0.56(-3.75%)
Jan 20, 2023 14.40 14.96 13.98 14.93 101,337 +0.43(+2.97%)
Jan 19, 2023 15.13 15.52 14.47 14.50 61,208 -0.72(-4.73%)
Jan 18, 2023 16.00 16.32 15.11 15.22 49,102 -0.74(-4.64%)
Jan 17, 2023 15.87 16.35 15.37 15.96 57,003 +0.09(+0.57%)
Jan 13, 2023 15.22 16.07 14.80 15.87 59,163 +0.96(+6.44%)
Jan 12, 2023 14.57 15.25 14.15 14.91 78,466 +0.50(+3.47%)
Jan 11, 2023 15.63 16.72 14.09 14.41 235,288 -1.09(-7.03%)
Jan 10, 2023 16.02 17.00 15.50 15.50 225,085 -0.50(-3.12%)
Jan 09, 2023 16.83 17.73 15.53 16.00 583,990 -0.47(-2.85%)
Jan 06, 2023 17.87 18.79 16.34 16.47 475,405 -1.48(-8.25%)
Jan 05, 2023 18.15 19.24 17.57 17.95 373,256 +0.05(+0.28%)
Jan 04, 2023 18.94 19.28 17.23 17.90 537,996 -0.83(-4.43%)
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.