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, 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%)
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.