Recent Quotes
My Watchlist
Indicators
Local Stocks
San Gabriel Valley
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cardio Diagnostics Holdings Inc. - Common stock (NQ: CDIO )

0.2514 -0.0013 (-0.51%)
Streaming Delayed Price Updated: 9:47 AM EDT, Oct 31, 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 30, 2024 0.2550 0.2677 0.2460 0.2527 1,880,294 -0.01(-2.51%)
Oct 29, 2024 0.2650 0.2720 0.2411 0.2592 3,659,740 -0.05(-16.87%)
Oct 28, 2024 0.2200 0.3340 0.2150 0.3118 9,736,249 +0.09(+39.82%)
Oct 25, 2024 0.2100 0.2238 0.2100 0.2230 497,110 +0.01(+3.77%)
Oct 24, 2024 0.2100 0.2198 0.2048 0.2149 757,562 -0.00(-0.05%)
Oct 23, 2024 0.2100 0.2250 0.2090 0.2150 1,207,954 -0.00(-1.38%)
Oct 22, 2024 0.2310 0.2450 0.2113 0.2180 2,183,033 -0.01(-5.63%)
Oct 21, 2024 0.2155 0.2366 0.2102 0.2310 2,950,716 +0.02(+9.53%)
Oct 18, 2024 0.2100 0.2150 0.2026 0.2109 933,549 -0.00(-0.19%)
Oct 17, 2024 0.2300 0.2349 0.2060 0.2113 2,076,418 -0.02(-7.49%)
Oct 16, 2024 0.2485 0.2750 0.2170 0.2284 6,610,551 +0.01(+6.63%)
Oct 15, 2024 0.2100 0.2185 0.2050 0.2142 1,341,392 +0.00(+1.61%)
Oct 14, 2024 0.2100 0.2145 0.2021 0.2108 309,949 +0.00(+0.38%)
Oct 11, 2024 0.2031 0.2151 0.1900 0.2100 608,698 +0.01(+2.84%)
Oct 10, 2024 0.2096 0.2107 0.1996 0.2042 775,131 -0.01(-2.58%)
Oct 09, 2024 0.2124 0.2165 0.2016 0.2096 700,310 -0.00(-1.32%)
Oct 08, 2024 0.2163 0.2248 0.2070 0.2124 598,984 -0.01(-3.45%)
Oct 07, 2024 0.2225 0.2237 0.2102 0.2200 778,299 -0.01(-2.53%)
Oct 04, 2024 0.2150 0.2315 0.2084 0.2257 1,128,010 +0.01(+4.98%)
Oct 03, 2024 0.2320 0.2320 0.2071 0.2150 1,865,606 -0.02(-6.52%)
Oct 02, 2024 0.2301 0.2550 0.2197 0.2300 6,099,174 +0.02(+10.84%)
Oct 01, 2024 0.2230 0.2327 0.2020 0.2075 2,595,031 -0.02(-6.95%)
Sep 30, 2024 0.2060 0.2338 0.1971 0.2230 3,021,042 +0.00(+1.73%)
Sep 27, 2024 0.2575 0.2600 0.2185 0.2192 22,979,574 -0.03(-12.32%)
Sep 26, 2024 0.2633 0.2633 0.2450 0.2500 5,089,502 -0.01(-5.05%)
Sep 25, 2024 0.2691 0.2691 0.2505 0.2633 477,518 -0.01(-2.16%)
Sep 24, 2024 0.2700 0.2848 0.2650 0.2691 173,592 -0.00(-0.33%)
Sep 23, 2024 0.2800 0.2898 0.2640 0.2700 271,844 -0.01(-3.57%)
Sep 20, 2024 0.2900 0.2955 0.2753 0.2800 312,645 +0.00(+0.07%)
Sep 19, 2024 0.2800 0.2989 0.2753 0.2798 520,803 +0.00(+1.75%)
Sep 18, 2024 0.2800 0.2893 0.2750 0.2750 374,007 -0.01(-1.82%)
Sep 17, 2024 0.2800 0.3000 0.2800 0.2801 268,049 +0.01(+3.32%)
Sep 16, 2024 0.3000 0.3018 0.2711 0.2711 384,551 -0.03(-9.21%)
Sep 13, 2024 0.3050 0.3050 0.2921 0.2986 306,737 +0.01(+2.47%)
Sep 12, 2024 0.2950 0.3097 0.2860 0.2914 294,181 +0.00(+0.24%)
Sep 11, 2024 0.3000 0.3099 0.2900 0.2907 290,039 -0.01(-2.32%)
Sep 10, 2024 0.3200 0.3190 0.2950 0.2976 161,516 -0.01(-3.84%)
Sep 09, 2024 0.3000 0.3109 0.2830 0.3095 421,057 +0.02(+6.72%)
Sep 06, 2024 0.2892 0.2992 0.2740 0.2900 358,408 +0.00(+0.80%)
Sep 05, 2024 0.3466 0.3640 0.2700 0.2877 1,181,035 -0.06(-17.09%)
Sep 04, 2024 0.3700 0.3700 0.3321 0.3470 266,112 +0.02(+5.15%)
Sep 03, 2024 0.3769 0.3769 0.3211 0.3300 249,315 -0.04(-12.00%)
Aug 30, 2024 0.3720 0.3841 0.3500 0.3750 138,090 -0.01(-2.60%)
Aug 29, 2024 0.3700 0.3900 0.3700 0.3850 90,769 +0.01(+1.96%)
Aug 28, 2024 0.4000 0.4043 0.3670 0.3776 99,186 -0.02(-4.33%)
Aug 27, 2024 0.4218 0.4218 0.3800 0.3947 204,171 -0.02(-3.73%)
Aug 26, 2024 0.4300 0.4300 0.4000 0.4100 118,093 -0.01(-2.87%)
Aug 23, 2024 0.4203 0.4344 0.4141 0.4221 63,356 +0.00(+0.38%)
Aug 22, 2024 0.4400 0.4490 0.4200 0.4205 61,302 -0.02(-4.39%)
Aug 21, 2024 0.4400 0.4500 0.4300 0.4398 127,140 -0.01(-2.24%)
Aug 20, 2024 0.4391 0.4500 0.4312 0.4499 166,667 -0.00(-0.02%)
Aug 19, 2024 0.4200 0.4600 0.4230 0.4500 199,313 +0.03(+6.38%)
Aug 16, 2024 0.4300 0.4449 0.4200 0.4230 52,161 +0.00(+0.00%)
Aug 15, 2024 0.4240 0.4292 0.4140 0.4230 25,486 +0.00(+0.71%)
Aug 14, 2024 0.4245 0.4470 0.4149 0.4200 41,673 +0.00(+0.00%)
Aug 13, 2024 0.4600 0.4554 0.4200 0.4200 168,524 -0.03(-5.85%)
Aug 12, 2024 0.4500 0.4500 0.4130 0.4461 75,502 +0.00(+0.77%)
Aug 09, 2024 0.4400 0.4589 0.4230 0.4427 65,390 -0.00(-1.07%)
Aug 08, 2024 0.4330 0.4648 0.4010 0.4475 281,330 +0.02(+4.92%)
Aug 07, 2024 0.4319 0.4480 0.3869 0.4265 261,267 +0.02(+4.36%)
Aug 06, 2024 0.3600 0.4210 0.3600 0.4087 263,010 +0.05(+13.12%)
Aug 05, 2024 0.3895 0.4018 0.3380 0.3613 507,393 -0.08(-17.89%)
Aug 02, 2024 0.4600 0.4648 0.4400 0.4400 2,103,502 -0.02(-4.22%)
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.