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

CervoMed Inc. - Common Stock (NQ: CRVO )

19.81 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 (%)
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%)
Nov 01, 2023 9.060 9.060 8.605 8.940 6,836 +0.29(+3.35%)
Oct 31, 2023 8.530 9.000 8.430 8.650 4,368 +0.06(+0.70%)
Oct 30, 2023 9.110 9.190 8.590 8.590 7,629 +0.11(+1.30%)
Oct 27, 2023 9.420 9.420 8.080 8.480 9,507 -0.93(-9.88%)
Oct 26, 2023 9.850 9.900 9.207 9.410 19,571 -0.50(-5.05%)
Oct 25, 2023 10.32 10.32 9.890 9.910 10,113 -0.57(-5.44%)
Oct 24, 2023 10.62 10.62 10.22 10.48 6,542 -0.02(-0.19%)
Oct 23, 2023 11.38 11.78 10.25 10.50 30,819 -0.71(-6.29%)
Oct 20, 2023 8.770 12.78 8.575 11.21 47,071 +2.01(+21.79%)
Oct 19, 2023 9.110 9.200 8.725 9.200 6,239 -0.05(-0.54%)
Oct 18, 2023 8.990 9.260 8.990 9.250 7,193 +0.58(+6.69%)
Oct 17, 2023 7.900 9.240 7.896 8.670 16,890 +0.81(+10.31%)
Oct 16, 2023 7.490 8.250 7.550 7.860 13,938 +0.37(+4.94%)
Oct 13, 2023 7.490 7.490 7.175 7.490 12,668 +0.44(+6.24%)
Oct 12, 2023 7.520 7.520 6.890 7.050 17,614 -0.25(-3.42%)
Oct 11, 2023 6.840 7.350 6.770 7.300 11,411 +0.77(+11.79%)
Oct 10, 2023 7.370 7.370 6.530 6.530 11,211 -0.85(-11.52%)
Oct 09, 2023 6.470 7.395 6.470 7.380 29,859 +0.97(+15.13%)
Oct 06, 2023 5.450 6.410 5.430 6.410 46,161 +1.04(+19.37%)
Oct 05, 2023 5.187 5.550 5.187 5.370 7,245 +0.20(+3.77%)
Oct 04, 2023 4.790 5.360 4.700 5.175 18,451 +0.29(+5.83%)
Oct 03, 2023 4.910 5.050 4.890 4.890 14,193 +0.06(+1.18%)
Oct 02, 2023 4.610 4.960 4.610 4.833 9,756 +0.21(+4.61%)
Sep 29, 2023 4.890 4.970 4.620 4.620 1,908 -0.16(-3.25%)
Sep 28, 2023 4.450 4.789 4.450 4.775 14,635 +0.12(+2.69%)
Sep 27, 2023 4.755 5.095 4.510 4.650 12,994 +0.02(+0.39%)
Sep 26, 2023 4.500 4.880 4.500 4.632 66,266 +0.35(+8.22%)
Sep 25, 2023 4.320 4.575 4.280 4.280 27,520 -0.06(-1.38%)
Sep 22, 2023 4.610 4.749 4.340 4.340 8,990 -0.28(-6.06%)
Sep 21, 2023 4.550 5.100 4.550 4.620 37,919 -0.28(-5.71%)
Sep 20, 2023 5.010 5.570 4.520 4.900 70,002 -0.26(-5.04%)
Sep 19, 2023 5.180 5.440 5.130 5.160 17,205 -0.23(-4.27%)
Sep 18, 2023 5.160 5.890 5.060 5.390 57,675 +0.06(+1.13%)
Sep 15, 2023 5.100 5.470 4.934 5.330 27,580 +0.43(+8.78%)
Sep 14, 2023 5.360 5.480 4.900 4.900 21,993 -0.25(-4.85%)
Sep 13, 2023 5.160 5.530 5.150 5.150 25,067 -0.20(-3.74%)
Sep 12, 2023 5.450 5.830 5.170 5.350 31,470 +0.05(+0.94%)
Sep 11, 2023 5.072 5.350 5.300 9,613 +0.40(+8.16%)
Sep 06, 2023 4.900 0 -0.08(-1.61%)
Sep 05, 2023 5.850 5.910 4.950 4.980 35,423 -0.81(-13.99%)
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.