Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cvrx Inc (NQ: CVRX )

13.91 -0.22 (-1.56%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 15, 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 (%)
Nov 15, 2024 14.16 14.26 13.74 13.91 155,194 -0.22(-1.56%)
Nov 14, 2024 14.33 14.69 13.70 14.13 229,895 -0.07(-0.49%)
Nov 13, 2024 15.84 15.86 13.59 14.20 366,440 -1.59(-10.07%)
Nov 12, 2024 15.68 15.91 15.54 15.79 271,375 -0.04(-0.25%)
Nov 11, 2024 15.65 15.94 15.38 15.83 296,121 +0.31(+2.00%)
Nov 08, 2024 15.66 15.95 15.49 15.52 284,475 +0.00(+0.00%)
Nov 07, 2024 15.43 15.79 15.04 15.52 257,191 +0.10(+0.65%)
Nov 06, 2024 15.59 15.80 14.84 15.42 427,914 +0.00(+0.00%)
Nov 05, 2024 15.03 15.49 14.82 15.42 446,409 +0.37(+2.46%)
Nov 04, 2024 15.02 15.77 14.50 15.05 1,247,520 +1.65(+12.31%)
Nov 01, 2024 13.18 13.72 12.96 13.40 336,695 +0.28(+2.13%)
Oct 31, 2024 13.90 13.90 12.29 13.12 495,972 -0.95(-6.75%)
Oct 30, 2024 10.63 14.35 10.47 14.07 1,334,926 +3.33(+31.01%)
Oct 29, 2024 10.21 10.93 10.06 10.74 353,354 +0.45(+4.37%)
Oct 28, 2024 10.20 10.71 10.08 10.29 440,337 +0.22(+2.18%)
Oct 25, 2024 10.12 10.47 10.00 10.07 275,167 -0.04(-0.40%)
Oct 24, 2024 10.25 10.82 9.900 10.11 496,066 -0.06(-0.59%)
Oct 23, 2024 10.11 10.29 9.820 10.17 261,386 +0.02(+0.20%)
Oct 22, 2024 10.30 10.55 9.960 10.15 348,872 -0.11(-1.07%)
Oct 21, 2024 9.690 11.03 9.650 10.26 942,249 +0.77(+8.11%)
Oct 18, 2024 8.120 9.660 8.080 9.490 1,041,552 +1.39(+17.16%)
Oct 17, 2024 8.330 8.860 8.000 8.100 258,177 -0.26(-3.11%)
Oct 16, 2024 8.130 8.670 7.950 8.360 291,687 +0.34(+4.24%)
Oct 15, 2024 7.840 8.260 7.750 8.020 231,241 +0.14(+1.78%)
Oct 14, 2024 7.480 8.240 7.370 7.880 265,035 +0.40(+5.35%)
Oct 11, 2024 6.960 7.490 6.940 7.480 256,836 +0.53(+7.63%)
Oct 10, 2024 7.550 7.550 6.790 6.950 358,109 -0.68(-8.91%)
Oct 09, 2024 8.390 8.390 7.620 7.630 174,310 -0.75(-8.95%)
Oct 08, 2024 8.540 8.665 8.360 8.380 72,082 -0.16(-1.87%)
Oct 07, 2024 8.750 8.829 8.330 8.540 117,108 -0.24(-2.73%)
Oct 04, 2024 8.660 8.790 8.460 8.780 119,020 +0.25(+2.93%)
Oct 03, 2024 8.690 8.720 8.450 8.530 109,429 -0.16(-1.84%)
Oct 02, 2024 8.640 8.700 8.429 8.690 98,382 +0.02(+0.23%)
Oct 01, 2024 8.870 8.960 8.490 8.670 119,391 -0.14(-1.59%)
Sep 30, 2024 8.590 8.940 8.590 8.810 87,733 +0.18(+2.09%)
Sep 27, 2024 8.460 8.680 8.290 8.630 135,739 +0.19(+2.25%)
Sep 26, 2024 9.040 9.120 8.440 8.440 180,517 -0.49(-5.49%)
Sep 25, 2024 9.080 9.330 8.890 8.930 142,399 -0.13(-1.43%)
Sep 24, 2024 9.060 9.230 8.780 9.060 160,838 +0.05(+0.55%)
Sep 23, 2024 9.090 9.750 8.920 9.010 149,301 -0.10(-1.10%)
Sep 20, 2024 9.250 9.250 8.816 9.110 225,875 -0.14(-1.51%)
Sep 19, 2024 8.940 9.490 8.830 9.250 209,009 +0.56(+6.44%)
Sep 18, 2024 8.490 9.000 8.350 8.690 197,778 +0.19(+2.24%)
Sep 17, 2024 7.770 8.550 7.750 8.500 361,808 +0.82(+10.68%)
Sep 16, 2024 7.870 8.050 7.520 7.680 205,287 -0.17(-2.17%)
Sep 13, 2024 7.640 8.230 7.640 7.850 446,616 +0.24(+3.15%)
Sep 12, 2024 8.020 8.260 7.600 7.610 213,887 -0.50(-6.17%)
Sep 11, 2024 7.990 8.290 7.900 8.110 267,755 +0.12(+1.50%)
Sep 10, 2024 8.450 8.460 7.900 7.990 299,104 +0.03(+0.38%)
Sep 09, 2024 8.410 8.716 7.950 7.960 223,834 -0.46(-5.46%)
Sep 06, 2024 8.490 8.665 8.300 8.420 193,876 -0.10(-1.17%)
Sep 05, 2024 8.880 8.950 8.450 8.520 199,442 -0.33(-3.73%)
Sep 04, 2024 9.030 9.165 8.780 8.850 177,247 -0.20(-2.21%)
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.