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 )

0.7490 -0.1210 (-13.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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 (%)
Mar 31, 2023 3.730 4.050 3.700 3.910 102,896 +0.13(+3.44%)
Mar 30, 2023 3.940 3.985 3.650 3.780 93,284 -0.23(-5.74%)
Mar 29, 2023 4.000 4.190 3.900 4.010 63,907 +0.12(+3.08%)
Mar 28, 2023 4.190 4.190 3.800 3.890 88,304 -0.36(-8.47%)
Mar 27, 2023 4.410 4.860 4.100 4.250 108,820 -0.11(-2.52%)
Mar 24, 2023 4.810 5.200 4.350 4.360 121,841 -0.56(-11.38%)
Mar 23, 2023 4.790 5.490 4.776 4.920 272,400 +0.03(+0.61%)
Mar 22, 2023 4.050 5.190 4.000 4.890 545,783 +0.76(+18.40%)
Mar 21, 2023 4.000 4.148 3.780 4.130 230,607 +0.06(+1.47%)
Mar 20, 2023 4.280 4.440 4.040 4.070 141,556 -0.05(-1.21%)
Mar 17, 2023 4.850 4.850 4.067 4.120 309,737 -0.78(-15.92%)
Mar 16, 2023 4.750 5.290 4.660 4.900 169,270 +0.05(+1.03%)
Mar 15, 2023 4.930 5.300 4.800 4.850 239,788 -0.15(-3.00%)
Mar 14, 2023 4.160 5.680 4.040 5.000 1,052,096 +0.94(+23.15%)
Mar 13, 2023 3.650 4.510 3.517 4.060 601,598 +0.09(+2.27%)
Mar 10, 2023 4.610 4.670 3.910 3.970 428,785 -0.63(-13.70%)
Mar 09, 2023 5.210 5.350 4.510 4.600 581,569 -0.72(-13.53%)
Mar 08, 2023 5.710 5.850 5.300 5.320 432,887 -0.46(-7.96%)
Mar 07, 2023 5.350 5.830 4.670 5.780 1,716,086 +0.43(+8.04%)
Mar 06, 2023 6.330 6.490 5.065 5.350 2,095,237 -1.53(-22.24%)
Mar 03, 2023 7.350 8.120 6.620 6.880 6,755,261 -1.02(-12.91%)
Mar 02, 2023 7.250 8.500 5.830 7.900 42,308,800 +1.30(+19.70%)
Mar 01, 2023 3.400 7.150 3.000 6.600 51,125,688 +3.15(+91.30%)
Feb 28, 2023 3.780 4.000 2.900 3.450 99,867,576 +2.12(+158.47%)
Feb 27, 2023 1.120 1.340 1.120 1.335 226,767 +0.22(+20.25%)
Feb 24, 2023 1.100 1.160 1.080 1.110 17,453 -0.02(-1.77%)
Feb 23, 2023 1.080 1.190 1.080 1.130 23,861 -0.01(-0.88%)
Feb 22, 2023 1.060 1.290 1.060 1.140 61,215 +0.03(+2.70%)
Feb 21, 2023 1.190 1.260 1.061 1.110 27,013 -0.07(-5.93%)
Feb 17, 2023 1.200 1.290 1.140 1.180 29,046 -0.01(-0.84%)
Feb 16, 2023 1.311 1.369 1.170 1.190 80,100 -0.16(-11.85%)
Feb 15, 2023 1.460 1.500 1.301 1.350 60,436 -0.11(-7.53%)
Feb 14, 2023 1.530 1.530 1.400 1.460 47,117 -0.04(-2.67%)
Feb 13, 2023 1.500 1.800 1.300 1.500 129,643 -0.07(-4.46%)
Feb 10, 2023 1.650 1.650 1.520 1.570 76,094 -0.18(-10.29%)
Feb 09, 2023 2.050 2.050 1.640 1.750 128,341 -0.36(-17.06%)
Feb 08, 2023 2.200 2.220 1.890 2.110 525,176 -0.16(-7.05%)
Feb 07, 2023 1.620 2.270 1.480 2.270 1,476,137 +0.39(+20.74%)
Feb 06, 2023 1.240 3.330 1.200 1.880 26,981,596 +0.70(+59.32%)
Feb 03, 2023 1.070 1.270 1.040 1.180 64,636 +0.10(+9.26%)
Feb 02, 2023 1.050 1.100 0.9600 1.080 150,328 +0.13(+13.67%)
Feb 01, 2023 0.9600 1.010 0.9301 0.9501 15,328 -0.01(-1.03%)
Jan 31, 2023 1.070 1.084 0.9084 0.9600 83,650 -0.05(-4.95%)
Jan 30, 2023 1.090 1.090 1.010 1.010 18,020 -0.03(-2.88%)
Jan 27, 2023 1.150 1.151 1.040 1.040 14,582 -0.05(-4.59%)
Jan 26, 2023 1.100 1.190 1.090 1.090 5,815 -0.03(-2.68%)
Jan 25, 2023 1.200 1.200 1.073 1.120 17,732 -0.08(-6.66%)
Jan 24, 2023 1.150 1.200 1.120 1.200 6,869 +0.08(+7.13%)
Jan 23, 2023 1.170 1.180 1.120 1.120 4,242 +0.00(+0.00%)
Jan 20, 2023 1.160 1.160 1.120 1.120 4,929 -0.03(-2.61%)
Jan 19, 2023 1.250 1.250 1.150 1.150 19,121 -0.10(-8.00%)
Jan 18, 2023 1.380 1.500 1.250 1.250 46,661 -0.05(-3.85%)
Jan 17, 2023 1.250 1.390 1.220 1.300 22,490 +0.02(+1.56%)
Jan 13, 2023 1.400 1.400 1.260 1.280 19,539 -0.11(-7.91%)
Jan 12, 2023 1.450 1.450 1.280 1.390 13,569 +0.16(+13.01%)
Jan 11, 2023 1.170 1.280 1.130 1.230 51,365 +0.08(+6.96%)
Jan 10, 2023 1.210 1.400 1.020 1.150 244,350 +0.10(+9.52%)
Jan 09, 2023 1.070 1.161 1.050 1.050 20,575 -0.03(-2.78%)
Jan 06, 2023 1.050 1.120 1.040 1.080 36,971 +0.06(+5.88%)
Jan 05, 2023 1.060 1.063 0.9999 1.020 12,974 -0.04(-3.77%)
Jan 04, 2023 1.160 1.160 0.9510 1.060 9,018 -0.04(-3.64%)
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.