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

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

0.6900 -0.0324 (-4.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2024 2.130 2.320 2.080 2.180 739,459 +0.07(+3.32%)
Jan 30, 2024 1.980 2.170 1.930 2.110 811,688 +0.09(+4.46%)
Jan 29, 2024 2.050 2.100 1.910 2.020 809,412 -0.06(-2.88%)
Jan 26, 2024 2.060 2.240 2.020 2.080 497,233 +0.04(+1.96%)
Jan 25, 2024 2.120 2.130 2.010 2.040 562,658 -0.07(-3.32%)
Jan 24, 2024 2.180 2.290 2.090 2.110 457,479 +0.00(+0.00%)
Jan 23, 2024 2.200 2.237 2.040 2.110 632,156 -0.08(-3.65%)
Jan 22, 2024 2.180 2.322 2.060 2.190 844,484 -0.03(-1.35%)
Jan 19, 2024 2.250 2.360 2.089 2.220 891,265 -0.10(-4.31%)
Jan 18, 2024 2.650 2.660 2.290 2.320 1,269,369 -0.25(-9.73%)
Jan 17, 2024 2.580 2.740 2.538 2.570 709,887 +0.01(+0.39%)
Jan 16, 2024 2.620 2.830 2.520 2.560 1,238,519 -0.06(-2.29%)
Jan 12, 2024 2.660 2.830 2.590 2.620 597,054 -0.02(-0.76%)
Jan 11, 2024 2.990 2.990 2.600 2.640 1,776,271 -0.30(-10.20%)
Jan 10, 2024 2.920 3.180 2.860 2.940 2,392,405 +0.05(+1.73%)
Jan 09, 2024 2.500 3.040 2.482 2.890 3,676,334 +0.38(+15.14%)
Jan 08, 2024 2.350 2.790 2.300 2.510 2,421,422 +0.21(+9.13%)
Jan 05, 2024 2.880 2.880 2.090 2.300 2,930,607 -0.61(-20.96%)
Jan 04, 2024 3.000 3.130 2.700 2.910 2,318,269 -0.10(-3.32%)
Jan 03, 2024 3.040 3.270 2.880 3.010 3,800,784 -0.05(-1.63%)
Jan 02, 2024 2.510 3.560 2.490 3.060 17,672,068 +0.57(+22.89%)
Dec 29, 2023 2.610 2.670 2.330 2.490 1,400,723 -0.11(-4.23%)
Dec 28, 2023 2.490 2.670 2.370 2.600 1,673,450 +0.15(+6.12%)
Dec 27, 2023 2.330 2.560 2.320 2.450 1,660,598 +0.08(+3.38%)
Dec 26, 2023 2.320 2.630 2.280 2.370 3,538,820 +0.10(+4.41%)
Dec 22, 2023 2.330 2.530 2.190 2.270 1,701,088 -0.04(-1.73%)
Dec 21, 2023 2.230 2.450 2.160 2.310 1,461,831 +0.12(+5.48%)
Dec 20, 2023 2.350 2.530 2.110 2.190 2,164,621 -0.17(-7.20%)
Dec 19, 2023 2.030 2.530 1.920 2.360 3,438,844 +0.28(+13.46%)
Dec 18, 2023 2.200 2.360 1.960 2.080 3,046,618 -0.26(-11.11%)
Dec 15, 2023 1.660 2.340 1.580 2.340 5,511,679 +0.73(+45.34%)
Dec 14, 2023 1.610 1.770 1.311 1.610 2,593,357 +0.13(+8.78%)
Dec 13, 2023 1.250 1.480 1.180 1.480 1,664,287 +0.31(+26.50%)
Dec 12, 2023 1.260 1.260 1.130 1.170 915,658 -0.09(-7.14%)
Dec 11, 2023 1.370 1.480 1.240 1.260 1,136,616 -0.10(-7.35%)
Dec 08, 2023 1.090 1.390 1.090 1.360 1,667,625 +0.15(+12.40%)
Dec 07, 2023 1.430 1.430 1.200 1.210 1,272,637 -0.19(-13.57%)
Dec 06, 2023 1.400 1.590 1.340 1.400 2,371,825 +0.03(+2.19%)
Dec 05, 2023 1.430 1.440 1.290 1.370 1,490,887 -0.06(-4.20%)
Dec 04, 2023 1.610 1.750 1.370 1.430 2,430,390 -0.12(-7.74%)
Dec 01, 2023 1.980 2.050 1.520 1.550 3,578,462 -0.49(-24.02%)
Nov 30, 2023 2.350 2.360 2.000 2.040 2,807,719 -0.35(-14.64%)
Nov 29, 2023 2.580 2.670 2.250 2.390 3,911,944 +0.00(+0.00%)
Nov 28, 2023 2.290 2.970 2.290 2.390 14,580,914 +0.13(+5.75%)
Nov 27, 2023 2.000 2.470 1.920 2.260 6,724,606 +0.26(+13.00%)
Nov 24, 2023 2.120 2.139 1.810 2.000 3,265,723 -0.19(-8.68%)
Nov 22, 2023 2.310 2.600 2.100 2.190 10,720,324 -0.12(-5.19%)
Nov 21, 2023 2.030 2.720 1.740 2.310 39,411,612 +0.10(+4.52%)
Nov 20, 2023 1.460 2.410 1.260 2.210 142,011,056 +1.22(+123.23%)
Nov 17, 2023 1.020 1.110 0.9400 0.9900 1,794,348 -0.01(-1.00%)
Nov 16, 2023 1.000 1.140 1.000 1.000 1,653,494 -0.06(-5.66%)
Nov 15, 2023 1.010 1.160 0.9600 1.060 2,851,213 +0.00(+0.00%)
Nov 14, 2023 1.170 1.220 0.9500 1.060 5,982,797 -0.06(-5.36%)
Nov 13, 2023 1.060 1.240 1.010 1.120 8,766,786 +0.10(+9.80%)
Nov 10, 2023 0.9100 1.240 0.9100 1.020 17,167,172 +0.11(+12.09%)
Nov 09, 2023 1.240 1.350 0.8701 0.9100 17,708,590 -0.46(-33.82%)
Nov 08, 2023 1.520 1.820 1.230 1.375 87,344,120 -0.00(-0.36%)
Nov 07, 2023 0.7200 1.740 0.6420 1.380 147,514,064 +0.70(+102.94%)
Nov 06, 2023 0.4400 0.7750 0.4431 0.6800 102,875,112 +0.31(+81.62%)
Nov 03, 2023 0.3600 0.4500 0.3210 0.3744 10,515,792 -0.00(-0.13%)
Nov 02, 2023 0.2968 0.3749 0.2800 0.3749 12,659,667 +0.06(+19.51%)
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.