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 )

0.7224 -0.0276 (-3.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Jul 31, 2023 1.131 1.230 1.120 1.210 96,149 +0.08(+7.08%)
Jul 28, 2023 1.130 1.170 1.109 1.130 95,449 -0.01(-0.88%)
Jul 27, 2023 1.150 1.165 1.100 1.140 63,692 -0.01(-0.87%)
Jul 26, 2023 1.120 1.150 1.090 1.150 58,020 +0.02(+1.77%)
Jul 25, 2023 1.100 1.140 1.090 1.130 105,045 -0.01(-0.88%)
Jul 24, 2023 1.120 1.148 1.080 1.140 64,883 +0.00(+0.00%)
Jul 21, 2023 1.140 1.160 1.080 1.140 75,818 +0.00(+0.00%)
Jul 20, 2023 1.170 1.175 1.100 1.140 93,265 -0.03(-2.56%)
Jul 19, 2023 1.180 1.180 1.146 1.170 30,883 -0.01(-0.85%)
Jul 18, 2023 1.110 1.190 1.070 1.180 257,398 +0.02(+1.72%)
Jul 17, 2023 1.060 1.180 1.060 1.160 257,273 +0.09(+8.41%)
Jul 14, 2023 1.080 1.150 1.060 1.070 51,151 -0.02(-1.83%)
Jul 13, 2023 1.100 1.150 1.000 1.090 110,386 -0.03(-2.68%)
Jul 12, 2023 1.150 1.160 1.090 1.120 72,390 -0.01(-0.88%)
Jul 11, 2023 1.100 1.130 1.080 1.130 90,992 +0.05(+4.63%)
Jul 10, 2023 1.100 1.117 1.060 1.080 62,398 -0.02(-1.82%)
Jul 07, 2023 1.100 1.180 1.072 1.100 195,561 -0.08(-6.78%)
Jul 06, 2023 1.170 1.200 1.130 1.180 43,977 +0.00(+0.00%)
Jul 05, 2023 1.240 1.240 1.160 1.180 80,273 -0.02(-1.67%)
Jul 03, 2023 1.210 1.230 1.170 1.200 24,352 +0.01(+0.84%)
Jun 30, 2023 1.200 1.220 1.163 1.190 104,352 -0.01(-0.83%)
Jun 29, 2023 1.300 1.300 1.200 1.200 85,641 -0.05(-4.00%)
Jun 28, 2023 1.200 1.300 1.190 1.250 252,021 +0.06(+5.28%)
Jun 27, 2023 1.230 1.230 1.120 1.187 78,126 -0.01(-1.06%)
Jun 26, 2023 1.220 1.280 1.190 1.200 77,605 -0.06(-4.76%)
Jun 23, 2023 1.300 1.330 1.200 1.260 108,360 -0.04(-3.08%)
Jun 22, 2023 1.240 1.330 1.220 1.300 96,685 +0.05(+4.00%)
Jun 21, 2023 1.330 1.330 1.170 1.250 389,405 +0.01(+0.81%)
Jun 20, 2023 1.340 1.360 1.180 1.240 266,137 -0.09(-6.77%)
Jun 16, 2023 1.360 1.390 1.330 1.330 128,643 -0.02(-1.48%)
Jun 15, 2023 1.400 1.460 1.340 1.350 184,562 -0.02(-1.46%)
Jun 14, 2023 1.410 1.550 1.370 1.370 172,677 -0.06(-4.20%)
Jun 13, 2023 1.380 1.480 1.350 1.430 175,637 +0.08(+5.93%)
Jun 12, 2023 1.360 1.440 1.350 1.350 49,010 -0.04(-2.87%)
Jun 09, 2023 1.330 1.400 1.330 1.390 58,196 +0.04(+2.96%)
Jun 08, 2023 1.390 1.390 1.310 1.350 87,610 -0.03(-2.17%)
Jun 07, 2023 1.330 1.400 1.290 1.380 94,433 +0.03(+2.22%)
Jun 06, 2023 1.400 1.450 1.270 1.350 255,828 -0.10(-6.90%)
Jun 05, 2023 1.450 1.490 1.370 1.450 131,474 +0.02(+1.40%)
Jun 02, 2023 1.450 1.460 1.380 1.430 76,369 +0.01(+0.70%)
Jun 01, 2023 1.490 1.490 1.390 1.420 86,377 -0.07(-4.70%)
May 31, 2023 1.520 1.540 1.360 1.490 135,109 -0.05(-3.25%)
May 30, 2023 1.490 1.540 1.340 1.540 208,680 +0.07(+4.76%)
May 26, 2023 1.450 1.580 1.380 1.470 652,455 -0.11(-6.97%)
May 25, 2023 1.350 1.680 1.350 1.580 1,394,526 +0.26(+19.70%)
May 24, 2023 1.360 1.380 1.240 1.320 117,108 -0.06(-4.35%)
May 23, 2023 1.520 1.530 1.320 1.380 362,780 -0.15(-9.80%)
May 22, 2023 1.560 1.650 1.432 1.530 1,109,358 +0.11(+7.75%)
May 19, 2023 1.420 1.500 1.410 1.420 95,865 -0.04(-2.73%)
May 18, 2023 1.480 1.500 1.410 1.460 84,371 -0.02(-1.36%)
May 17, 2023 1.500 1.540 1.350 1.480 306,139 -0.04(-2.63%)
May 16, 2023 1.750 1.810 1.510 1.520 294,170 -0.29(-15.93%)
May 15, 2023 1.510 1.900 1.500 1.808 509,230 +0.11(+6.36%)
May 12, 2023 1.720 1.790 1.670 1.700 1,451,884 -0.02(-1.16%)
May 11, 2023 1.820 1.900 1.650 1.720 58,847 -0.12(-6.78%)
May 10, 2023 1.750 1.990 1.750 1.845 74,927 +0.08(+4.83%)
May 09, 2023 1.860 1.950 1.760 1.760 53,694 -0.22(-11.11%)
May 08, 2023 1.920 2.040 1.920 1.980 36,749 +0.04(+2.06%)
May 05, 2023 2.100 2.140 1.879 1.940 92,921 -0.19(-8.92%)
May 04, 2023 2.140 2.220 2.070 2.130 62,029 +0.11(+5.45%)
May 03, 2023 2.150 2.270 2.020 2.020 27,157 -0.13(-6.05%)
May 02, 2023 2.340 2.340 2.100 2.150 28,113 -0.08(-3.59%)
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.