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 (%)
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%)
Oct 03, 2022 9.480 9.830 8.470 9.650 56,121 +0.32(+3.43%)
Sep 30, 2022 9.100 9.570 9.050 9.330 38,625 +0.36(+4.01%)
Sep 29, 2022 8.600 9.360 8.360 8.970 60,891 +0.38(+4.42%)
Sep 28, 2022 7.980 8.930 7.820 8.590 60,161 +0.74(+9.43%)
Sep 27, 2022 8.110 8.160 7.622 7.850 26,369 +0.12(+1.55%)
Sep 26, 2022 8.100 8.320 7.530 7.730 63,805 -0.47(-5.73%)
Sep 23, 2022 8.620 9.010 7.810 8.200 77,253 -0.62(-7.03%)
Sep 22, 2022 9.090 9.400 8.180 8.820 37,299 -0.28(-3.08%)
Sep 21, 2022 8.820 9.320 8.740 9.100 71,575 +0.43(+4.96%)
Sep 20, 2022 8.130 8.990 8.130 8.670 26,936 +0.40(+4.84%)
Sep 19, 2022 7.610 8.550 7.610 8.270 52,678 +0.64(+8.39%)
Sep 16, 2022 8.030 8.210 7.610 7.630 106,433 -0.60(-7.29%)
Sep 15, 2022 8.040 8.480 7.750 8.230 25,799 +0.19(+2.36%)
Sep 14, 2022 7.780 8.285 7.780 8.040 16,702 +0.18(+2.29%)
Sep 13, 2022 8.847 8.847 7.560 7.860 48,383 -0.73(-8.50%)
Sep 12, 2022 8.390 8.820 8.390 8.590 13,661 +0.20(+2.38%)
Sep 09, 2022 8.380 8.400 7.700 8.390 30,633 +0.09(+1.08%)
Sep 08, 2022 7.710 8.490 7.510 8.300 57,103 +0.51(+6.55%)
Sep 07, 2022 7.540 7.870 7.350 7.790 16,441 +0.27(+3.59%)
Sep 06, 2022 7.210 7.520 7.210 7.520 47,081 +0.32(+4.44%)
Sep 02, 2022 7.290 7.440 7.100 7.200 26,425 -0.01(-0.14%)
Sep 01, 2022 7.070 7.750 7.070 7.210 27,909 -0.04(-0.55%)
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%)
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.