Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CervoMed Inc. - Common Stock (NQ: CRVO )

19.61 -0.03 (-0.13%)
Streaming Delayed Price Updated: 3:45 PM EDT, Jun 11, 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 (%)
Jun 10, 2024 19.40 20.30 19.29 19.64 26,853 +0.45(+2.34%)
Jun 07, 2024 18.10 20.76 18.10 19.19 114,984 -0.07(-0.36%)
Jun 06, 2024 19.43 20.00 17.87 19.26 90,299 -0.42(-2.13%)
Jun 05, 2024 19.43 21.15 19.20 19.68 45,750 +0.65(+3.42%)
Jun 04, 2024 19.20 19.89 18.50 19.03 14,289 -0.63(-3.20%)
Jun 03, 2024 20.50 20.50 19.00 19.66 17,635 +0.72(+3.80%)
May 31, 2024 19.55 19.99 18.65 18.94 7,642 -0.75(-3.81%)
May 30, 2024 19.08 20.40 19.08 19.69 17,072 -0.08(-0.40%)
May 29, 2024 18.85 20.88 18.00 19.77 28,468 +1.55(+8.51%)
May 28, 2024 18.70 18.70 18.11 18.22 17,666 -0.47(-2.51%)
May 24, 2024 18.71 18.71 18.00 18.69 21,899 -0.24(-1.27%)
May 23, 2024 18.75 18.97 18.00 18.93 12,895 -0.08(-0.42%)
May 22, 2024 18.76 19.79 18.76 19.01 13,089 -0.43(-2.21%)
May 21, 2024 19.73 19.75 18.53 19.44 21,284 -0.30(-1.52%)
May 20, 2024 24.00 24.40 17.81 19.74 90,438 -4.35(-18.06%)
May 17, 2024 24.72 24.80 23.69 24.09 20,929 -0.27(-1.11%)
May 16, 2024 24.33 25.62 23.99 24.36 19,935 -0.36(-1.46%)
May 15, 2024 25.67 25.67 24.00 24.72 23,765 +0.02(+0.08%)
May 14, 2024 24.06 25.21 24.06 24.70 19,762 +0.25(+1.02%)
May 13, 2024 24.48 24.91 24.05 24.45 19,046 -0.21(-0.85%)
May 10, 2024 24.55 24.82 23.35 24.66 13,574 +0.76(+3.18%)
May 09, 2024 24.25 25.69 23.62 23.90 18,829 -0.49(-2.01%)
May 08, 2024 23.95 25.08 23.86 24.39 33,037 -0.01(-0.04%)
May 07, 2024 24.05 25.29 24.02 24.40 24,377 +0.07(+0.29%)
May 06, 2024 24.25 25.39 23.90 24.33 62,490 +0.27(+1.12%)
May 03, 2024 24.49 24.64 23.27 24.06 38,332 -0.08(-0.33%)
May 02, 2024 24.17 24.69 23.86 24.14 32,103 -0.03(-0.12%)
May 01, 2024 24.34 25.00 24.00 24.17 20,341 -0.12(-0.49%)
Apr 30, 2024 23.96 24.62 23.31 24.29 28,366 -0.44(-1.78%)
Apr 29, 2024 23.62 25.00 23.62 24.73 10,741 +0.91(+3.82%)
Apr 26, 2024 24.44 25.50 23.82 23.82 31,022 -1.17(-4.68%)
Apr 25, 2024 25.00 25.00 24.01 24.99 26,007 +0.39(+1.59%)
Apr 24, 2024 24.48 25.38 23.89 24.60 30,121 +0.31(+1.28%)
Apr 23, 2024 24.07 24.95 24.00 24.29 15,734 +0.40(+1.67%)
Apr 22, 2024 24.00 24.97 22.19 23.89 35,003 -0.11(-0.46%)
Apr 19, 2024 25.38 25.38 23.45 24.00 11,600 -1.25(-4.95%)
Apr 18, 2024 24.71 25.25 24.21 25.25 5,049 +0.25(+1.00%)
Apr 17, 2024 24.98 25.45 24.10 25.00 10,702 +0.15(+0.60%)
Apr 16, 2024 23.46 25.33 23.02 24.85 9,654 +1.50(+6.42%)
Apr 15, 2024 24.52 25.92 22.00 23.35 34,718 -1.84(-7.30%)
Apr 12, 2024 24.09 25.20 22.77 25.19 24,304 -0.01(-0.04%)
Apr 11, 2024 25.79 25.79 23.00 25.20 20,301 +0.74(+3.03%)
Apr 10, 2024 23.98 24.46 22.06 24.46 14,691 +1.32(+5.70%)
Apr 09, 2024 23.00 24.60 22.28 23.14 10,271 -0.05(-0.22%)
Apr 08, 2024 21.04 23.19 20.88 23.19 18,916 +2.69(+13.12%)
Apr 05, 2024 21.25 21.77 19.97 20.50 19,784 -1.14(-5.27%)
Apr 04, 2024 22.89 22.89 20.62 21.64 7,290 +0.61(+2.90%)
Apr 03, 2024 21.22 22.49 21.03 21.03 7,284 -1.13(-5.10%)
Apr 02, 2024 23.99 23.99 20.00 22.16 22,221 -0.54(-2.38%)
Apr 01, 2024 21.56 24.20 21.56 22.70 21,521 -0.60(-2.58%)
Mar 28, 2024 22.00 24.00 21.50 23.30 55,276 +3.68(+18.76%)
Mar 27, 2024 20.50 21.02 16.20 19.62 24,684 -1.17(-5.63%)
Mar 26, 2024 21.60 21.72 20.25 20.79 6,510 -0.29(-1.38%)
Mar 25, 2024 21.57 22.54 20.30 21.08 35,639 -0.82(-3.74%)
Mar 22, 2024 22.98 23.10 20.97 21.90 28,403 -0.58(-2.58%)
Mar 21, 2024 25.20 25.20 21.74 22.48 34,192 -3.45(-13.31%)
Mar 20, 2024 25.10 26.38 23.70 25.93 44,878 +1.49(+6.10%)
Mar 19, 2024 22.98 24.44 21.00 24.44 37,812 +2.45(+11.14%)
Mar 18, 2024 18.54 22.96 18.00 21.99 49,402 +3.99(+22.17%)
Mar 15, 2024 16.01 18.00 15.94 18.00 26,388 +1.48(+8.97%)
Mar 14, 2024 16.80 16.80 16.50 16.52 4,852 -0.47(-2.77%)
Mar 13, 2024 17.23 17.90 16.80 16.99 7,957 -0.58(-3.30%)
Mar 12, 2024 18.23 18.23 17.00 17.57 5,763 -0.11(-0.62%)
Mar 11, 2024 17.10 17.68 16.07 17.68 24,238 +1.05(+6.31%)
Mar 08, 2024 15.97 17.50 15.50 16.63 18,306 +0.63(+3.94%)
Mar 07, 2024 16.49 16.91 15.43 16.00 21,568 +0.16(+1.02%)
Mar 06, 2024 13.65 15.84 12.55 15.84 16,835 +2.84(+21.84%)
Mar 05, 2024 12.50 13.72 11.99 13.00 24,321 +0.30(+2.36%)
Mar 04, 2024 13.59 13.62 11.90 12.70 53,520 -0.22(-1.70%)
Mar 01, 2024 13.61 13.61 12.86 12.92 27,197 -0.81(-5.90%)
Feb 29, 2024 12.57 13.96 12.57 13.73 16,871 +1.07(+8.45%)
Feb 28, 2024 12.65 13.00 12.65 12.66 15,656 -0.52(-3.95%)
Feb 27, 2024 12.35 13.53 12.35 13.18 11,102 +0.35(+2.73%)
Feb 26, 2024 13.70 14.38 12.26 12.83 44,665 -0.87(-6.35%)
Feb 23, 2024 13.82 16.50 13.07 13.70 42,068 -0.24(-1.72%)
Feb 22, 2024 14.11 16.15 13.60 13.94 29,911 -0.56(-3.86%)
Feb 21, 2024 15.39 15.39 13.61 14.50 33,966 -1.15(-7.35%)
Feb 20, 2024 17.00 17.00 13.26 15.65 57,377 -1.13(-6.73%)
Feb 16, 2024 16.45 18.50 15.00 16.78 310,090 +0.60(+3.71%)
Feb 15, 2024 16.24 17.20 15.25 16.18 170,771 +1.38(+9.32%)
Feb 14, 2024 14.01 14.80 14.01 14.80 9,749 +0.67(+4.74%)
Feb 13, 2024 14.59 14.59 13.97 14.13 55,870 +0.16(+1.15%)
Feb 12, 2024 11.65 14.60 11.49 13.97 55,703 +2.98(+27.12%)
Feb 09, 2024 10.40 11.32 10.33 10.99 6,625 +0.69(+6.70%)
Feb 08, 2024 9.450 11.50 9.360 10.30 74,582 +1.19(+13.06%)
Feb 07, 2024 8.870 9.470 8.819 9.110 34,029 +0.72(+8.58%)
Feb 06, 2024 8.340 8.750 8.340 8.390 8,531 -0.13(-1.53%)
Feb 05, 2024 8.670 8.670 8.520 8.520 834 +0.36(+4.41%)
Feb 02, 2024 8.530 8.680 8.120 8.160 7,756 +0.01(+0.12%)
Feb 01, 2024 8.735 8.735 8.063 8.150 11,923 -0.19(-2.28%)
Jan 31, 2024 8.600 8.880 8.300 8.340 5,537 -0.21(-2.45%)
Jan 30, 2024 9.270 9.270 8.510 8.550 3,022 -0.17(-1.95%)
Jan 29, 2024 9.020 9.159 8.280 8.720 8,518 -0.52(-5.63%)
Jan 26, 2024 9.000 9.240 9.000 9.240 2,284 +0.06(+0.65%)
Jan 25, 2024 8.885 9.180 8.885 9.180 2,375 +0.17(+1.94%)
Jan 24, 2024 8.900 9.190 8.830 9.005 5,078 +0.18(+1.98%)
Jan 23, 2024 8.877 9.215 8.820 8.830 28,031 -0.17(-1.89%)
Jan 22, 2024 9.066 9.300 8.950 9.000 18,730 -0.30(-3.22%)
Jan 19, 2024 9.301 9.301 9.150 9.300 8,288 +0.20(+2.20%)
Jan 18, 2024 8.990 9.121 8.824 9.100 5,746 +0.04(+0.44%)
Jan 17, 2024 9.100 9.100 8.940 9.060 7,580 -0.09(-0.98%)
Jan 16, 2024 9.190 9.275 9.060 9.150 6,814 +0.37(+4.15%)
Jan 12, 2024 9.889 9.889 8.785 8.785 4,780 -0.61(-6.50%)
Jan 11, 2024 9.990 9.990 8.860 9.396 11,179 +0.12(+1.25%)
Jan 10, 2024 9.150 10.32 9.150 9.280 9,716 -0.17(-1.80%)
Jan 09, 2024 9.141 9.450 9.141 9.450 5,253 +0.21(+2.27%)
Jan 08, 2024 8.870 9.500 8.870 9.240 2,996 -0.16(-1.70%)
Jan 05, 2024 9.690 9.690 9.290 9.400 1,824 +0.00(+0.00%)
Jan 04, 2024 9.160 9.400 8.345 9.400 9,304 +0.80(+9.31%)
Jan 03, 2024 8.000 9.320 8.000 8.599 19,025 +0.60(+7.49%)
Jan 02, 2024 7.390 8.000 7.020 8.000 6,822 +0.37(+4.85%)
Dec 29, 2023 6.120 7.630 5.850 7.630 24,801 +1.31(+20.73%)
Dec 28, 2023 6.500 6.771 6.320 6.320 23,581 -0.21(-3.22%)
Dec 27, 2023 6.670 6.800 6.080 6.530 20,703 -0.22(-3.26%)
Dec 26, 2023 6.860 7.060 6.710 6.750 10,294 +0.00(+0.07%)
Dec 22, 2023 7.005 7.005 6.700 6.745 16,505 -0.02(-0.37%)
Dec 21, 2023 6.990 7.690 6.750 6.770 14,738 -0.12(-1.74%)
Dec 20, 2023 7.250 7.690 6.870 6.890 12,908 -0.36(-4.97%)
Dec 19, 2023 7.600 8.380 7.250 7.250 14,138 -0.56(-7.17%)
Dec 18, 2023 8.510 8.510 7.810 7.810 6,025 -0.70(-8.23%)
Dec 15, 2023 8.800 9.440 8.510 8.510 17,614 -0.29(-3.30%)
Dec 14, 2023 8.810 9.095 8.800 8.800 10,683 -0.01(-0.11%)
Dec 13, 2023 8.870 9.032 8.520 8.810 6,908 -0.24(-2.65%)
Dec 12, 2023 9.210 9.210 9.050 9.050 2,415 +0.02(+0.17%)
Dec 11, 2023 9.171 9.300 9.020 9.035 2,307 -0.21(-2.32%)
Dec 08, 2023 8.820 9.587 8.820 9.250 6,557 +0.44(+4.99%)
Dec 07, 2023 9.000 9.157 8.810 8.810 2,707 +0.01(+0.11%)
Dec 06, 2023 8.490 9.467 8.490 8.800 6,605 -0.13(-1.51%)
Dec 05, 2023 9.146 9.150 8.935 8.935 4,543 -0.28(-2.99%)
Dec 04, 2023 9.800 9.800 8.630 9.210 16,396 -0.79(-7.90%)
Dec 01, 2023 9.860 10.05 9.750 10.00 8,512 +0.20(+2.04%)
Nov 30, 2023 10.23 10.35 9.800 9.800 6,886 -0.13(-1.31%)
Nov 29, 2023 9.920 10.30 9.900 9.930 9,134 +0.03(+0.30%)
Nov 28, 2023 10.00 10.12 9.824 9.900 4,152 +0.12(+1.23%)
Nov 27, 2023 9.900 10.18 9.780 9.780 12,527 -0.53(-5.14%)
Nov 24, 2023 9.770 10.50 9.770 10.31 11,477 +0.34(+3.41%)
Nov 22, 2023 9.990 10.02 9.790 9.970 4,365 +0.17(+1.73%)
Nov 21, 2023 9.800 10.39 9.770 9.800 11,601 -0.02(-0.20%)
Nov 20, 2023 9.730 10.07 9.730 9.820 13,646 -0.05(-0.51%)
Nov 17, 2023 9.690 10.19 9.690 9.870 4,195 +0.01(+0.10%)
Nov 16, 2023 10.13 10.35 9.700 9.860 5,685 -0.03(-0.30%)
Nov 15, 2023 9.490 9.990 9.323 9.890 14,504 +0.30(+3.13%)
Nov 14, 2023 9.760 10.65 9.570 9.590 35,940 -0.14(-1.44%)
Nov 13, 2023 10.00 10.00 9.630 9.730 3,628 -0.12(-1.22%)
Nov 10, 2023 9.474 9.900 9.474 9.850 3,701 -0.08(-0.81%)
Nov 09, 2023 9.940 9.940 9.500 9.930 3,710 -0.01(-0.10%)
Nov 08, 2023 10.03 10.58 9.720 9.940 12,376 -0.66(-6.23%)
Nov 07, 2023 11.02 11.10 9.200 10.60 22,054 -0.42(-3.81%)
Nov 06, 2023 11.00 11.24 10.38 11.02 13,996 +0.09(+0.82%)
Nov 03, 2023 8.200 10.93 8.200 10.93 13,798 +2.36(+27.54%)
Nov 02, 2023 8.570 8.720 8.463 8.570 4,378 -0.37(-4.14%)
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.