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 (%)
May 31, 2022 5.980 6.243 5.900 6.210 98,432 +0.17(+2.81%)
May 27, 2022 5.780 6.070 5.600 6.040 64,964 +0.31(+5.41%)
May 26, 2022 5.520 6.150 5.520 5.730 110,720 +0.20(+3.62%)
May 25, 2022 5.280 5.660 5.280 5.530 85,989 +0.27(+5.13%)
May 24, 2022 5.270 5.330 5.020 5.260 86,939 +0.15(+2.94%)
May 23, 2022 5.270 5.270 5.010 5.110 57,613 -0.14(-2.67%)
May 20, 2022 5.160 5.270 4.971 5.250 75,081 +0.20(+3.96%)
May 19, 2022 5.020 5.500 4.960 5.050 70,059 +0.00(+0.00%)
May 18, 2022 5.220 5.315 4.980 5.050 61,839 -0.27(-5.08%)
May 17, 2022 5.300 5.470 5.050 5.320 56,312 +0.16(+3.10%)
May 16, 2022 5.200 5.530 5.110 5.160 82,967 -0.13(-2.46%)
May 13, 2022 5.180 5.680 5.180 5.290 138,536 +0.14(+2.72%)
May 12, 2022 5.080 5.400 5.000 5.150 112,855 +0.04(+0.78%)
May 11, 2022 5.640 5.730 5.070 5.110 89,219 -0.57(-10.04%)
May 10, 2022 5.250 5.970 5.245 5.680 110,890 +0.44(+8.40%)
May 09, 2022 5.500 5.520 5.185 5.240 121,689 -0.24(-4.38%)
May 06, 2022 5.680 5.730 5.365 5.480 99,969 -0.20(-3.52%)
May 05, 2022 6.000 6.060 5.590 5.680 154,220 -0.37(-6.12%)
May 04, 2022 6.120 6.180 5.910 6.050 152,446 +0.03(+0.50%)
May 03, 2022 6.190 6.460 5.955 6.020 207,644 -0.05(-0.82%)
May 02, 2022 6.250 6.251 5.860 6.070 204,103 -0.16(-2.57%)
Apr 29, 2022 6.450 6.530 6.200 6.230 191,622 -0.36(-5.46%)
Apr 28, 2022 5.740 7.890 5.740 6.590 1,306,373 +0.83(+14.41%)
Apr 27, 2022 5.520 5.980 5.325 5.760 264,459 +0.30(+5.49%)
Apr 26, 2022 4.890 5.720 4.820 5.460 340,216 +0.56(+11.43%)
Apr 25, 2022 4.890 5.045 4.790 4.900 192,971 +0.05(+1.03%)
Apr 22, 2022 4.820 4.900 4.680 4.850 175,711 -0.04(-0.82%)
Apr 21, 2022 5.170 5.215 4.860 4.890 114,492 -0.27(-5.23%)
Apr 20, 2022 4.960 5.240 4.800 5.160 102,128 +0.21(+4.24%)
Apr 19, 2022 4.740 5.670 4.600 4.950 113,041 +0.25(+5.32%)
Apr 18, 2022 5.000 5.010 4.650 4.700 173,648 -0.16(-3.29%)
Apr 14, 2022 5.030 5.530 4.810 4.860 102,697 -0.21(-4.14%)
Apr 13, 2022 5.200 5.220 5.010 5.070 163,241 -0.12(-2.31%)
Apr 12, 2022 5.410 5.410 5.180 5.190 159,317 -0.17(-3.17%)
Apr 11, 2022 5.730 5.730 5.360 5.360 144,594 -0.44(-7.59%)
Apr 08, 2022 5.900 5.920 5.600 5.800 99,367 +0.06(+1.05%)
Apr 07, 2022 6.070 6.210 5.620 5.740 135,666 -0.38(-6.21%)
Apr 06, 2022 5.980 6.150 5.650 6.120 106,152 +0.05(+0.82%)
Apr 05, 2022 6.100 6.186 6.000 6.070 44,807 -0.05(-0.82%)
Apr 04, 2022 6.290 6.290 6.021 6.120 74,683 -0.17(-2.70%)
Apr 01, 2022 6.030 6.300 5.835 6.290 109,130 +0.30(+5.01%)
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%)
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.